realGrid8
nyse\aggregates
2025/03/20
| Symbol | Price | Open | Volume | Date | Time | MarketStatus | $ Change | %Change | Trend | Description |
|---|---|---|---|---|---|---|---|---|---|---|
| A | 120.21 | 121.72 | 711,212 | 2025/03/20 | 14:04:43.000 | open | -1.51 | -1.24055209 | |
Agilent Technologies Inc. |
| AA | 35.045 | 34.57 | 1,937,993 | 2025/03/20 | 14:04:42.000 | open | 0.475 | 1.37402372 | |
Alcoa Corporation |
| AAMI | 26.15 | 25.68 | 71,725 | 2025/03/20 | 13:23:06.000 | open | 0.47 | 1.83021807 | |
Acadian Asset Management Inc. |
| AAP | 37.91 | 36.64 | 769,159 | 2025/03/20 | 14:04:17.000 | open | 1.27 | 3.46615721 | |
ADVANCE AUTO PARTS INC |
| AAT | 20.525 | 20.57 | 117,645 | 2025/03/20 | 14:03:54.000 | open | -0.045 | -0.21876519 | |
AMERICAN ASSETS TRUST INC. |
| AB | 38.09 | 37.98 | 477,305 | 2025/03/20 | 14:04:01.000 | open | 0.11 | 0.28962612 | |
AllianceBernstein Holding L.P. |
| ABBV | 211.505 | 213.01 | 2,286,322 | 2025/03/20 | 14:04:27.000 | open | -1.505 | -0.70653960 | |
ABBVIE INC. |
| ABCB | 57.675 | 57.11 | 443,608 | 2025/03/20 | 14:04:20.000 | open | 0.565 | 0.98931886 | |
Ameris Bancorp |
| ABEV | 2.345 | 2.36 | 10,147,612 | 2025/03/20 | 14:04:54.000 | open | -0.015 | -0.63559322 | |
AMBEV S.A. |
| ABG | 233.24 | 231.03 | 100,083 | 2025/03/20 | 14:03:35.000 | open | 2.21 | 0.95658572 | |
Asbury Automotive Group Inc. |
| ABM | 47.24 | 46.78 | 134,089 | 2025/03/20 | 14:04:07.000 | open | 0.46 | 0.98332621 | |
ABM Industries Inc. |
| ABR | 12.505 | 12.32 | 1,608,114 | 2025/03/20 | 14:04:47.000 | open | 0.185 | 1.50162338 | |
Arbor Realty Trust Inc. |
| ABT | 126.655 | 127.33 | 2,410,288 | 2025/03/20 | 14:04:51.000 | open | -0.675 | -0.53011859 | |
Abbott Laboratories |
| ACCO | 4.535 | 4.51 | 318,991 | 2025/03/20 | 14:04:41.000 | open | 0.025 | 0.55432373 | |
Acco Brands Corporation |
| ACEL | 10.14 | 9.99 | 96,385 | 2025/03/20 | 13:25:13.000 | open | 0.15 | 1.50150150 | |
Accel Entertainment Inc. |
| ACHR | 8.315 | 8.23 | 11,117,925 | 2025/03/20 | 14:04:47.000 | open | 0.085 | 1.03280680 | |
Archer Aviation Inc. |
| ACI | 21.3 | 21.5 | 1,681,970 | 2025/03/20 | 14:04:52.000 | open | -0.2 | -0.93023256 | |
Albertsons Companies Inc. |
| ACM | 95.52 | 95.58 | 273,941 | 2025/03/20 | 14:04:53.000 | open | -0.06 | -0.06277464 | |
Aecom |
| ACN | 298.31 | 296.15 | 7,389,729 | 2025/03/20 | 14:04:47.000 | open | 2.16 | 0.72936012 | |
Accenture PLC |
| ACP | 6.005 | 6 | 264,464 | 2025/03/20 | 11:46:02.000 | open | 0.005 | 0.08333333 | |
abrdn Income Credit Strategies Fund |
| ACRE | 4.932 | 4.95 | 271,548 | 2025/03/20 | 14:04:39.000 | open | -0.018 | -0.36363636 | |
Ares Commercial Real Estate Corporation |
| ADC | 76.09 | 76.14 | 490,805 | 2025/03/20 | 14:04:37.000 | open | -0.05 | -0.06566851 | |
Agree Realty Corporation |
| ADCT | 1.745 | 1.78 | 98,596 | 2025/03/20 | 13:23:06.000 | open | -0.035 | -1.96629213 | |
ADC Therapeutics SA |
| ADM | 46.63 | 46.82 | 1,995,401 | 2025/03/20 | 14:04:39.000 | open | -0.19 | -0.40580948 | |
Archer Daniels Midland Company |
| ADNT | 13.87 | 13.6 | 709,760 | 2025/03/20 | 14:04:40.000 | open | 0.27 | 1.98529412 | |
Adient plc Ordinary Shares |
| ADT | 7.845 | 7.84 | 7,901,270 | 2025/03/20 | 14:04:54.000 | open | 0.005 | 0.06377551 | |
ADT Inc. |
| AEE | 99.6 | 100.39 | 525,795 | 2025/03/20 | 14:03:58.000 | open | -0.79 | -0.78693097 | |
Ameren Corporation |
| AEFC | 20.12 | 20.16 | 22,461 | 2025/03/20 | 14:04:44.000 | open | -0.04 | -0.19841270 | |
Aegon Funding Company LLC 5.10% Subordinated Notes due 2049 |
| AEG | 6.615 | 6.56 | 6,054,453 | 2025/03/20 | 13:24:31.000 | open | 0.055 | 0.83841463 | |
Aegon Ltd. |
| AEM | 105.0562 | 104.77 | 993,079 | 2025/03/20 | 14:04:20.000 | open | 0.2862 | 0.27316980 | |
Agnico Eagle Mines Ltd. |
| AEO | 11.83 | 11.84 | 3,174,134 | 2025/03/20 | 14:04:50.000 | open | -0.01 | -0.08445946 | |
American Eagle Outfitters |
| AER | 104.04 | 104.01 | 397,691 | 2025/03/20 | 14:04:53.000 | open | 0.03 | 0.02884338 | |
Aercap Holdings N.V. |
| AES | 13.095 | 13 | 3,885,190 | 2025/03/20 | 14:04:49.000 | open | 0.095 | 0.73076923 | |
AES Corporation |
| AESI | 18.15 | 18.3 | 584,953 | 2025/03/20 | 14:04:46.000 | open | -0.15 | -0.81967213 | |
Atlas Energy Solutions Inc. |
| AFG | 124.885 | 124.85 | 171,593 | 2025/03/20 | 14:04:33.000 | open | 0.035 | 0.02803364 | |
American Financial Group Inc. |
| AFL | 108.5 | 108.05 | 669,607 | 2025/03/20 | 14:04:38.000 | open | 0.45 | 0.41647385 | |
Aflac Inc. |
| AG | 7.075 | 7.04 | 11,408,822 | 2025/03/20 | 14:04:38.000 | open | 0.035 | 0.49715909 | |
FIRST MAJESTIC SILVER CORP |
| AGCO | 94.54 | 93.86 | 292,967 | 2025/03/20 | 14:03:43.000 | open | 0.68 | 0.72448327 | |
AGCO Corporation |
| AGI | 25.905 | 25.9 | 1,836,126 | 2025/03/20 | 14:04:51.000 | open | 0.005 | 0.01930502 | |
Alamos Gold Inc. Class A Common Shares |
| AGL | 4.19 | 4.32 | 2,035,873 | 2025/03/20 | 14:04:25.000 | open | -0.13 | -3.00925926 | |
agilon health inc. |
| AGO | 87.13 | 86.27 | 104,722 | 2025/03/20 | 13:25:01.000 | open | 0.86 | 0.99687029 | |
Assured Guaranty LTD |
| AGRO | 10.865 | 10.78 | 216,116 | 2025/03/20 | 14:04:47.000 | open | 0.085 | 0.78849722 | |
ADECOAGRO S.A. |
| AHH | 7.775 | 7.83 | 658,516 | 2025/03/20 | 14:04:45.000 | open | -0.055 | -0.70242656 | |
Armada Hoffler Properties Inc. |
| AHR | 29.62 | 30.14 | 522,326 | 2025/03/20 | 14:03:54.000 | open | -0.52 | -1.72528202 | |
American Healthcare REIT Inc. |
| AI | 22.45 | 22.33 | 1,641,044 | 2025/03/20 | 14:03:56.000 | open | 0.12 | 0.53739364 | |
C3.ai Inc. |
| AIG | 83.59 | 83.09 | 2,604,246 | 2025/03/20 | 14:04:54.000 | open | 0.50 | 0.60175713 | |
American International Group Inc. |
| AIN | 73.55 | 73.52 | 162,010 | 2025/03/20 | 13:22:54.000 | open | 0.03 | 0.04080522 | |
Albany International Corp Class A |
| AIT | 230.52 | 226.92 | 172,562 | 2025/03/20 | 13:24:45.000 | open | 3.60 | 1.58646219 | |
Applied Industrial Technologies Inc. |
| AIV | 8.695 | 8.66 | 122,022 | 2025/03/20 | 14:03:56.000 | open | 0.035 | 0.40415704 | |
Apartment Investment and Management Company |
| AIZ | 213.08 | 212.89 | 74,507 | 2025/03/20 | 13:25:19.000 | open | 0.19 | 0.08924797 | |
Assurant Inc. |
| AJG | 333.345 | 326.93 | 677,250 | 2025/03/20 | 14:04:51.000 | open | 6.415 | 1.96219374 | |
Arthur J. Gallagher & Co. |
| AKR | 21.57 | 21.49 | 166,851 | 2025/03/20 | 13:25:19.000 | open | 0.08 | 0.37226617 | |
Acadia Realty Trust |
| AL | 47.39 | 46.87 | 284,835 | 2025/03/20 | 14:04:24.000 | open | 0.52 | 1.10945167 | |
Air Lease Corporation |
| ALB | 76.83 | 77.41 | 1,027,611 | 2025/03/20 | 14:04:37.000 | open | -0.58 | -0.74925720 | |
Albemarle Corporation |
| ALC | 91.33 | 91.01 | 488,550 | 2025/03/20 | 14:04:31.000 | open | 0.32 | 0.35160971 | |
Alcon Inc. Ordinary Shares |
| ALEX | 17.35 | 17.35 | 118,638 | 2025/03/20 | 14:04:44.000 | open | 0.00 | 0 | |
Alexander & Baldwin Inc. |
| ALIT | 6.095 | 6.1 | 8,322,253 | 2025/03/20 | 14:04:37.000 | open | -0.005 | -0.08196721 | |
Alight Inc. |
| ALK | 52.87 | 53.04 | 1,449,304 | 2025/03/20 | 14:04:41.000 | open | -0.17 | -0.32051282 | |
Alaska Air Group Inc. |
| ALL | 210.26 | 207.14 | 1,362,113 | 2025/03/20 | 14:04:14.000 | open | 3.12 | 1.50622767 | |
The Allstate Corporation |
| ALLE | 128.33 | 127.51 | 428,012 | 2025/03/20 | 14:04:45.000 | open | 0.82 | 0.64308682 | |
Allegion Public Limited Company |
| ALLpH | 22.1568 | 22.18 | 39,322 | 2025/03/20 | 14:03:48.000 | open | -0.0232 | -0.10459874 | |
The Allstate Corporation |
| ALLY | 35.86 | 35.02 | 2,397,542 | 2025/03/20 | 14:04:52.000 | open | 0.84 | 2.39862935 | |
Ally Financial Inc. |
| ALSN | 99.24 | 98.26 | 274,290 | 2025/03/20 | 14:04:37.000 | open | 0.98 | 0.99735396 | |
ALLISON TRANSMISSION HOLDINGS INC. |
| ALTG | 5.52 | 5.58 | 237,893 | 2025/03/20 | 14:04:37.000 | open | -0.06 | -1.07526882 | |
Alta Equipment Group Inc. |
| ALV | 91.2 | 90.53 | 445,888 | 2025/03/20 | 14:04:46.000 | open | 0.67 | 0.74008616 | |
Autoliv Inc. |
| AM | 17.765 | 17.6 | 758,282 | 2025/03/20 | 14:04:37.000 | open | 0.165 | 0.937500 | |
Antero Midstream Corporation Common Stock |
| AMBC | 8.65 | 8.44 | 502,831 | 2025/03/20 | 14:03:56.000 | open | 0.21 | 2.48815166 | |
Ambac Financial Group Inc. |
| AMBP | 3.005 | 2.97 | 695,356 | 2025/03/20 | 14:04:32.000 | open | 0.035 | 1.17845118 | |
Ardagh Metal Packaging S.A. |
| AMC | 3.025 | 3.03 | 2,844,692 | 2025/03/20 | 14:04:51.000 | open | -0.005 | -0.16501650 | |
AMC ENTERTAINMENT HOLDINGS INC. |
| AMCR | 9.76 | 9.82 | 16,865,857 | 2025/03/20 | 14:04:50.000 | open | -0.06 | -0.61099796 | |
Amcor plc Ordinary Shares |
| AME | 176.05 | 175.68 | 223,959 | 2025/03/20 | 13:25:19.000 | open | 0.37 | 0.21061020 | |
Ametek Inc. |
| AMH | 36.35 | 36.25 | 541,381 | 2025/03/20 | 14:04:33.000 | open | 0.10 | 0.27586207 | |
AMERICAN HOMES 4 RENT |
| AMN | 24.12 | 24.11 | 192,474 | 2025/03/20 | 14:04:10.000 | open | 0.01 | 0.04147657 | |
AMN Healthcare Services |
| AMPS | 4.945 | 4.94 | 255,923 | 2025/03/20 | 14:04:23.000 | open | 0.005 | 0.10121457 | |
Altus Power Inc. |
| AMPX | 2.28 | 2.27 | 3,542,401 | 2025/03/20 | 14:04:54.000 | open | 0.01 | 0.44052863 | |
Amprius Technologies Inc. |
| AMPY | 3.885 | 3.96 | 121,881 | 2025/03/20 | 14:04:31.000 | open | -0.075 | -1.89393939 | |
Amplify Energy Corp. |
| AMR | 123.63 | 125.44 | 147,394 | 2025/03/20 | 13:25:14.000 | open | -1.81 | -1.44292092 | |
Alpha Metallurgical Resources Inc. |
| AMRC | 13.03 | 12.77 | 424,557 | 2025/03/20 | 14:03:50.000 | open | 0.26 | 2.03602193 | |
Ameresco Inc. |
| AMT | 213.63 | 214.9 | 784,676 | 2025/03/20 | 14:04:08.000 | open | -1.27 | -0.59097255 | |
American Tower Corporation |
| AMTM | 18.32 | 18.7 | 975,334 | 2025/03/20 | 14:04:24.000 | open | -0.38 | -2.03208556 | |
Amentum Holdings Inc. |
| AMX | 14.16 | 14.07 | 821,717 | 2025/03/20 | 14:04:17.000 | open | 0.09 | 0.63965885 | |
America Movil S.A.B de C.V American Depositary Shares (each representing the right to receive twenty (20) Series B Shares) |
| AN | 166.4 | 164.39 | 117,176 | 2025/03/20 | 14:04:40.000 | open | 2.01 | 1.22270211 | |
AutoNation Inc. |
| ANET | 83.59 | 83.14 | 3,775,172 | 2025/03/20 | 14:04:35.000 | open | 0.45 | 0.54125571 | |
Arista Networks |
| ANF | 82.76 | 81.55 | 1,123,704 | 2025/03/20 | 14:04:37.000 | open | 1.21 | 1.48375230 | |
Abercrombie & Fitch Co. |
| ANRO | 2.645 | 2.77 | 139,799 | 2025/03/20 | 13:25:20.000 | open | -0.125 | -4.51263538 | |
Alto Neuroscience Inc. |
| ANVS | 1.8 | 1.83 | 51,991 | 2025/03/20 | 13:25:07.000 | open | -0.03 | -1.63934426 | |
Annovis Bio Inc. |
| AOD | 8.625 | 8.61 | 212,612 | 2025/03/20 | 14:04:27.000 | open | 0.015 | 0.17421603 | |
abrdn Total Dynamic Dividend Fund |
| AON | 393.785 | 390.17 | 375,179 | 2025/03/20 | 14:04:16.000 | open | 3.615 | 0.92651921 | |
Aon plc Class A |
| AORT | 24.14 | 23.95 | 210,627 | 2025/03/20 | 14:04:29.000 | open | 0.19 | 0.79331942 | |
Artivion Inc. |
| AOS | 66.55 | 66.99 | 466,114 | 2025/03/20 | 14:03:34.000 | open | -0.44 | -0.65681445 | |
A.O. Smith Corporation |
| APAM | 40.53 | 40.4 | 151,608 | 2025/03/20 | 14:04:12.000 | open | 0.13 | 0.32178218 | |
ARTISAN PARTNERS ASSET MANAGEMENT INC. |
| APD | 292.46 | 292.29 | 320,463 | 2025/03/20 | 14:03:57.000 | open | 0.17 | 0.05816142 | |
Air Products & Chemicals Inc. |
| APG | 37.67 | 37.5 | 245,782 | 2025/03/20 | 13:24:48.000 | open | 0.17 | 0.45333333 | |
APi Group Corporation |
| APH | 66.48 | 66.11 | 3,132,419 | 2025/03/20 | 14:04:44.000 | open | 0.37 | 0.55967327 | |
Amphenol Corporation |
| APLE | 13.555 | 13.49 | 845,073 | 2025/03/20 | 14:04:51.000 | open | 0.065 | 0.48183840 | |
Apple Hospitality REIT Inc. |
| APO | 144.575 | 141.26 | 1,839,909 | 2025/03/20 | 14:04:54.000 | open | 3.315 | 2.34673651 | |
Apollo Global Management Inc. |
| APTV | 62.4619 | 62.23 | 879,635 | 2025/03/20 | 14:04:14.000 | open | 0.2319 | 0.37264985 | |
Aptiv PLC |
| AQN | 5.115 | 5.15 | 5,896,044 | 2025/03/20 | 14:04:16.000 | open | -0.035 | -0.67961165 | |
Algonquin Power & Utilities Corp |
| AR | 40.75 | 40.74 | 2,046,395 | 2025/03/20 | 14:04:22.000 | open | 0.01 | 0.02454590 | |
ANTERO RESOURCES CORPORATION |
| ARCO | 8.3 | 8.35 | 424,931 | 2025/03/20 | 14:04:27.000 | open | -0.05 | -0.59880240 | |
ARCOS DORADOS HOLDINGS INC. |
| ARDC | 14.2 | 14.23 | 53,714 | 2025/03/20 | 14:04:38.000 | open | -0.03 | -0.21082221 | |
ARES DYNAMIC CREDIT ALLOCATION FUND INC. |
| ARDT | 13.88 | 14.15 | 111,090 | 2025/03/20 | 13:23:56.000 | open | -0.27 | -1.90812721 | |
Ardent Health Partners Inc. |
| ARE | 97.19 | 97.62 | 279,092 | 2025/03/20 | 14:03:52.000 | open | -0.43 | -0.44048351 | |
Alexandria Real Estate Equities Inc. |
| ARES | 147.6575 | 146 | 421,622 | 2025/03/20 | 14:04:48.000 | open | 1.6575 | 1.13527397 | |
Ares Management Corporation Class A Common Stock |
| ARI | 9.991 | 9.92 | 270,909 | 2025/03/20 | 13:24:48.000 | open | 0.071 | 0.71572581 | |
APOLLO COMMERCIAL REAL ESTATE FINANCE INC. |
| ARIS | 31.78 | 31.52 | 576,611 | 2025/03/20 | 14:03:51.000 | open | 0.26 | 0.82487310 | |
Aris Water Solutions Inc. |
| ARLO | 10.64 | 10.75 | 402,138 | 2025/03/20 | 14:04:39.000 | open | -0.11 | -1.02325581 | |
Arlo Technologies Inc. |
| ARMK | 34.225 | 34.37 | 2,004,311 | 2025/03/20 | 14:04:49.000 | open | -0.145 | -0.42187955 | |
ARAMARK |
| AROC | 26.67 | 26.39 | 457,877 | 2025/03/20 | 14:03:40.000 | open | 0.28 | 1.06100796 | |
Archrock Inc |
| ARR | 18.63 | 18.67 | 743,121 | 2025/03/20 | 14:04:01.000 | open | -0.04 | -0.21424746 | |
ARMOUR Residential REIT Inc. |
| ARW | 106.155 | 108.01 | 128,366 | 2025/03/20 | 14:04:28.000 | open | -1.855 | -1.71743357 | |
Arrow Electronics Inc. |
| AS | 29.04 | 28.82 | 1,128,541 | 2025/03/20 | 14:03:54.000 | open | 0.22 | 0.76335878 | |
Amer Sports Inc. |
| ASAN | 14.03 | 13.75 | 2,242,087 | 2025/03/20 | 14:04:49.000 | open | 0.28 | 2.03636364 | |
Asana Inc. Class A Common Stock |
| ASB | 22.91 | 22.46 | 746,619 | 2025/03/20 | 14:04:22.000 | open | 0.45 | 2.00356189 | |
Associated Banc-Corp |
| ASC | 10.48 | 10.33 | 322,125 | 2025/03/20 | 14:04:41.000 | open | 0.15 | 1.45208132 | |
ARDMORE SHIPPING CORPORATION |
| ASGN | 64.9 | 67.19 | 196,236 | 2025/03/20 | 14:03:46.000 | open | -2.29 | -3.40824527 | |
ASGN Incorporated |
| ASH | 55.81 | 55.49 | 162,087 | 2025/03/20 | 13:25:20.000 | open | 0.32 | 0.57668048 | |
Ashland Inc. |
| ASPN | 6.97 | 7.12 | 770,398 | 2025/03/20 | 14:04:45.000 | open | -0.15 | -2.10674157 | |
Aspen Aerogels Inc. |
| ASX | 9.86 | 9.82 | 2,742,824 | 2025/03/20 | 14:04:36.000 | open | 0.04 | 0.40733198 | |
ASE Technology Holding Co. Ltd. |
| ATEN | 17.52 | 17.52 | 1,040,489 | 2025/03/20 | 14:03:40.000 | open | 0.00 | 0 | |
A10 NETWORKS INC |
| ATGE | 99.27 | 97.57 | 111,943 | 2025/03/20 | 14:03:37.000 | open | 1.70 | 1.74233883 | |
Adtalem Global Education Inc. Common Shares |
| ATHM | 29.515 | 29.86 | 140,571 | 2025/03/20 | 14:04:53.000 | open | -0.345 | -1.15539183 | |
Autohome Inc. American Depositary Shares each representing four Class A Ordinary Shares |
| ATI | 52.425 | 51.57 | 664,078 | 2025/03/20 | 14:04:31.000 | open | 0.855 | 1.65794066 | |
ATI Inc. |
| ATKR | 64.69 | 65.87 | 292,946 | 2025/03/20 | 14:04:02.000 | open | -1.18 | -1.79140732 | |
Atkore Inc. |
| ATMU | 38.65 | 38.19 | 331,600 | 2025/03/20 | 14:04:48.000 | open | 0.46 | 1.20450380 | |
Atmus Filtration Technologies Inc. |
| ATO | 149.975 | 150.84 | 271,181 | 2025/03/20 | 14:04:04.000 | open | -0.865 | -0.57345532 | |
Atmos Energy Corporation |
| ATR | 144.445 | 146.13 | 94,171 | 2025/03/20 | 14:04:25.000 | open | -1.685 | -1.15308287 | |
AptarGroup Inc. |
| ATUS | 2.615 | 2.6 | 569,240 | 2025/03/20 | 14:04:10.000 | open | 0.015 | 0.57692308 | |
Altice USA Inc. Class A Common Stock |
| AU | 36.4098 | 35.68 | 3,593,233 | 2025/03/20 | 14:04:51.000 | open | 0.7298 | 2.04540359 | |
AngloGold Ashanti plc |
| AUB | 32.49 | 32.25 | 371,526 | 2025/03/20 | 14:04:14.000 | open | 0.24 | 0.74418605 | |
Atlantic Union Bankshares Corporation |
| AVA | 39.85 | 39.77 | 368,158 | 2025/03/20 | 13:25:07.000 | open | 0.08 | 0.20115665 | |
Avista Corporation |
| AVB | 210.82 | 211.35 | 182,707 | 2025/03/20 | 13:24:11.000 | open | -0.53 | -0.25076887 | |
AvalonBay Communities Inc. |
| AVD | 4.77 | 4.88 | 103,576 | 2025/03/20 | 14:04:22.000 | open | -0.11 | -2.25409836 | |
American Vanguard Corporation |
| AVNS | 14.75 | 14.7 | 227,100 | 2025/03/20 | 14:04:47.000 | open | 0.05 | 0.34013605 | |
Avanos Medical Inc. |
| AVNT | 39.895 | 39.91 | 205,715 | 2025/03/20 | 14:03:56.000 | open | -0.015 | -0.03758457 | |
Avient Corporation |
| AVTR | 16.33 | 16.63 | 3,551,263 | 2025/03/20 | 14:04:52.000 | open | -0.30 | -1.80396873 | |
Avantor Inc. |
| AVY | 178.85 | 178.1 | 144,713 | 2025/03/20 | 14:04:16.000 | open | 0.75 | 0.42111173 | |
Avery Dennison Corp. |
| AWF | 10.755 | 10.73 | 206,563 | 2025/03/20 | 13:25:08.000 | open | 0.025 | 0.23299161 | |
ALLIANCEBERSTEIN GLOBAL HIGH INCOME FUND INC. |
| AWI | 140.76 | 141.39 | 102,513 | 2025/03/20 | 14:03:49.000 | open | -0.63 | -0.44557607 | |
Armstrong World Industries Inc. |
| AWK | 141.085 | 142.51 | 506,171 | 2025/03/20 | 14:04:03.000 | open | -1.425 | -0.99992983 | |
American Water Works Company Inc |
| AWR | 75.8 | 76.57 | 50,575 | 2025/03/20 | 13:24:05.000 | open | -0.77 | -1.00561578 | |
American States Water Company |
| AX | 64.14 | 63.27 | 107,788 | 2025/03/20 | 13:25:12.000 | open | 0.87 | 1.37505927 | |
Axos Financial Inc. Common Stock |
| AXL | 4.625 | 4.54 | 702,167 | 2025/03/20 | 14:03:58.000 | open | 0.085 | 1.87224670 | |
American Axle & Manufacturing Holdings Inc. |
| AXP | 271.045 | 269.03 | 1,056,779 | 2025/03/20 | 13:25:19.000 | open | 2.015 | 0.74898710 | |
American Express Company |
| AXS | 95.285 | 94.91 | 193,640 | 2025/03/20 | 14:04:42.000 | open | 0.375 | 0.39511116 | |
Axis Capital Holders Limited |
| AXTA | 34.26 | 34.2 | 504,112 | 2025/03/20 | 14:04:50.000 | open | 0.06 | 0.17543860 | |
Axalta Coating Systems Ltd. |
| AYI | 267.065 | 264.25 | 129,244 | 2025/03/20 | 13:25:18.000 | open | 2.815 | 1.06527909 | |
Acuity Brands Inc. |
| AZEK | 41.925 | 41.5 | 828,219 | 2025/03/20 | 14:04:44.000 | open | 0.425 | 1.02409639 | |
The AZEK Company Inc. |
| AZUL | 1.85 | 1.87 | 378,708 | 2025/03/20 | 14:04:18.000 | open | -0.02 | -1.06951872 | |
Azul S.A. American Depositary Shares (each representing three preferred shares) |
| AZZ | 83.55 | 82.5 | 96,957 | 2025/03/20 | 13:23:44.000 | open | 1.05 | 1.27272727 | |
AZZ Inc. |
| BA | 172.64 | 171.14 | 2,786,828 | 2025/03/20 | 14:04:42.000 | open | 1.50 | 0.87647540 | |
Boeing Company |
| BABA | 137.0144 | 137.175 | 18,242,442 | 2025/03/20 | 14:04:51.000 | open | -0.1606 | -0.11707673 | |
Alibaba Group Holding Limited American Depositary Shares each represents eight Ordinary Shares |
| BAC | 42.4358 | 41.76 | 20,206,931 | 2025/03/20 | 14:04:54.000 | open | 0.6758 | 1.61829502 | |
Bank of America Corporation |
| BACpM | 23.05 | 23.04 | 54,389 | 2025/03/20 | 13:25:00.000 | open | 0.01 | 0.04340278 | |
Bank of America Corporation Depositary Shares each representing a 1/1000th interest in a share of 5.375% Non-Cumulative Preferred Stock Series KK |
| BACpN | 21.43 | 21.49 | 44,012 | 2025/03/20 | 14:04:44.000 | open | -0.06 | -0.27919963 | |
Bank of America Corporation Depositary shares each representing 1/1000th interest in a share of 5.000% Non-Cumulative Preferred Stock Series LL |
| BAH | 103.835 | 109.275 | 2,719,843 | 2025/03/20 | 14:04:42.000 | open | -5.440 | -4.97826584 | |
Booz Allen Hamilton Holding Corporation |
| BAK | 3.855 | 3.94 | 264,184 | 2025/03/20 | 13:24:24.000 | open | -0.085 | -2.15736041 | |
Braskem S.A. American Depositary Shares (Each representing Two Class A Preferred Shares) |
| BALL | 51.76 | 51.62 | 1,343,630 | 2025/03/20 | 14:04:37.000 | open | 0.14 | 0.27121271 | |
Ball Corporation |
| BAM | 49.67 | 48.7 | 649,437 | 2025/03/20 | 14:04:35.000 | open | 0.97 | 1.99178645 | |
Brookfield Asset Management Ltd. |
| BANC | 14.21 | 13.91 | 836,930 | 2025/03/20 | 14:04:49.000 | open | 0.30 | 2.15672178 | |
Banc of California Inc. |
| BAP | 196.61 | 192.05 | 156,513 | 2025/03/20 | 13:24:56.000 | open | 4.56 | 2.37438167 | |
Credicorp LTD |
| BARK | 1.39 | 1.37 | 250,728 | 2025/03/20 | 13:24:21.000 | open | 0.02 | 1.45985401 | |
BARK Inc. |
| BAX | 33.76 | 34.08 | 2,358,627 | 2025/03/20 | 13:25:19.000 | open | -0.32 | -0.93896714 | |
Baxter International Inc. |
| BB | 4.425 | 4.4 | 6,856,123 | 2025/03/20 | 14:04:48.000 | open | 0.025 | 0.56818182 | |
BlackBerry Limited |
| BBAI | 2.9945 | 3.05 | 14,357,243 | 2025/03/20 | 14:04:42.000 | open | -0.0555 | -1.81967213 | |
BigBear.ai Holdings Inc. |
| BBAR | 18.7 | 18.62 | 173,286 | 2025/03/20 | 12:08:34.000 | open | 0.08 | 0.42964554 | |
Banco BBVA Argentina S.A. |
| BBD | 2.21 | 2.21 | 22,586,901 | 2025/03/20 | 13:25:18.000 | open | 0.00 | 0 | |
Banco Bradesco S.A. American Depositary Shares (Each representing one Preferred Shares) |
| BBDC | 9.585 | 9.51 | 187,014 | 2025/03/20 | 14:04:51.000 | open | 0.075 | 0.78864353 | |
Barings BDC Inc. |
| BBVA | 14.105 | 14.06 | 1,769,587 | 2025/03/20 | 14:04:45.000 | open | 0.045 | 0.32005690 | |
Banco Bilbao Vizcaya Argentaria S.A. |
| BBWI | 30.55 | 29.76 | 2,547,935 | 2025/03/20 | 14:04:23.000 | open | 0.79 | 2.65456989 | |
Bath & Body Works Inc. |
| BBY | 74.22 | 73.54 | 934,170 | 2025/03/20 | 14:04:35.000 | open | 0.68 | 0.92466685 | |
Best Buy Company Inc. |
| BC | 56.37 | 55.65 | 231,827 | 2025/03/20 | 14:04:07.000 | open | 0.72 | 1.29380054 | |
Brunswick Corporation |
| BCAT | 14.55 | 14.5 | 286,466 | 2025/03/20 | 13:24:57.000 | open | 0.05 | 0.34482759 | |
BlackRock Capital Allocation Term Trust |
| BCE | 22.9 | 23.2501 | 1,265,197 | 2025/03/20 | 14:04:10.000 | open | -0.3501 | -1.50579998 | |
BCE Inc. |
| BCH | 27.86 | 28.47 | 198,591 | 2025/03/20 | 13:24:04.000 | open | -0.61 | -2.14260625 | |
Banco de ChileAmerican Depositary Shares (Each representing 200 shares of Common Stock) |
| BCS | 15.97 | 15.79 | 12,459,203 | 2025/03/20 | 14:04:51.000 | open | 0.18 | 1.13996200 | |
Barclays PLC |
| BCSF | 16.685 | 16.7 | 148,721 | 2025/03/20 | 14:04:46.000 | open | -0.015 | -0.08982036 | |
Bain Capital Specialty Finance Inc. |
| BCX | 9.42 | 9.41 | 117,840 | 2025/03/20 | 12:06:58.000 | open | 0.01 | 0.10626993 | |
BLACKROCK RESOURCES & COMMODITIES STRATEGY TRUST |
| BDJ | 8.64 | 8.66 | 158,243 | 2025/03/20 | 14:03:45.000 | open | -0.02 | -0.23094688 | |
BlackRock Enhanced Equity Dividend Trust |
| BDN | 4.63 | 4.59 | 686,691 | 2025/03/20 | 14:03:52.000 | open | 0.04 | 0.87145969 | |
Brandywine Realty Trust |
| BDX | 230.79 | 231.75 | 835,540 | 2025/03/20 | 14:04:49.000 | open | -0.96 | -0.41423948 | |
Becton Dickinson and Co. |
| BE | 26.01 | 25.2 | 7,777,107 | 2025/03/20 | 14:04:54.000 | open | 0.81 | 3.21428571 | |
Bloom Energy Corporation |
| BEKE | 21.845 | 21.34 | 14,744,597 | 2025/03/20 | 14:04:51.000 | open | 0.505 | 2.36644799 | |
KE Holdings Inc. American Depositary Shares (each representing three Class A Ordinary Shares) |
| BEN | 20.025 | 19.95 | 908,098 | 2025/03/20 | 14:04:42.000 | open | 0.075 | 0.37593985 | |
Franklin Resources Inc. |
| BEP | 23.59 | 23.21 | 298,327 | 2025/03/20 | 14:04:31.000 | open | 0.38 | 1.63722533 | |
Brookfield Renewable Partners L.P. |
| BEPC | 29.255 | 28.92 | 333,437 | 2025/03/20 | 14:04:29.000 | open | 0.335 | 1.15836791 | |
Brookfield Renewable Corporation Class A Exchangeable Subordinate Voting Shares |
| BERY | 70.435 | 70.02 | 1,186,277 | 2025/03/20 | 14:04:38.000 | open | 0.415 | 0.59268780 | |
Berry Global Group Inc. |
| BF.B | 35.01 | 35.08 | 822,842 | 2025/03/20 | 14:04:41.000 | open | -0.07 | -0.19954390 | |
Brown-Forman Corporation Class B |
| BFAM | 126.98 | 127.47 | 210,009 | 2025/03/20 | 13:24:26.000 | open | -0.49 | -0.38440417 | |
BRIGHT HORIZONS FAMILY SOLUTIONS INC. |
| BFH | 49.815 | 49.11 | 289,851 | 2025/03/20 | 14:04:47.000 | open | 0.705 | 1.43555284 | |
Bread Financial Holdings Inc. |
| BFLY | 2.73 | 2.69 | 1,371,608 | 2025/03/20 | 14:04:48.000 | open | 0.04 | 1.48698885 | |
Butterfly Network Inc. |
| BG | 74.13 | 74.95 | 705,876 | 2025/03/20 | 14:04:55.000 | open | -0.82 | -1.09406271 | |
Bunge Global SA |
| BGH | 15.24 | 15.18 | 38,328 | 2025/03/20 | 13:25:13.000 | open | 0.06 | 0.39525692 | |
Barings Global Short Duration High Yield Fund |
| BGS | 6.84 | 7.17 | 863,194 | 2025/03/20 | 14:04:42.000 | open | -0.33 | -4.60251046 | |
B&G Foods Inc. |
| BGY | 5.755 | 5.78 | 360,340 | 2025/03/20 | 14:04:02.000 | open | -0.025 | -0.43252595 | |
BlackRock Enhanced International Dividend Trust |
| BHC | 7.035 | 6.96 | 996,237 | 2025/03/20 | 14:04:48.000 | open | 0.075 | 1.07758621 | |
Bausch Health Companies Inc. |
| BHE | 41.285 | 40.7 | 142,811 | 2025/03/20 | 13:25:21.000 | open | 0.585 | 1.43734644 | |
Benchmark Electronics |
| BHLB | 26.47 | 26.11 | 131,122 | 2025/03/20 | 14:04:03.000 | open | 0.36 | 1.37878208 | |
Berkshire Hills Bancorp Inc. |
| BHP | 49.24 | 48.89 | 1,269,417 | 2025/03/20 | 14:04:29.000 | open | 0.35 | 0.71589282 | |
BHP Group Limited American Depositary Shares (Each representing two Ordinary Shares) |
| BHVN | 28.2 | 28.25 | 309,703 | 2025/03/20 | 14:04:34.000 | open | -0.05 | -0.17699115 | |
Biohaven Ltd. |
| BILL | 47.8 | 47.44 | 724,043 | 2025/03/20 | 14:04:37.000 | open | 0.36 | 0.75885329 | |
BILL Holdings Inc. |
| BIO | 254.06 | 252.52 | 109,921 | 2025/03/20 | 13:25:09.000 | open | 1.54 | 0.60985268 | |
Bio-Rad Laboratories Inc.Class A |
| BIP | 28.71 | 29.2 | 319,762 | 2025/03/20 | 13:23:38.000 | open | -0.49 | -1.67808219 | |
Brookfield Infrastructure Partners L.P. Limited Partnership Units |
| BIPC | 35.76 | 35.74 | 381,890 | 2025/03/20 | 14:04:35.000 | open | 0.02 | 0.05595971 | |
Brookfield Infrastructure Corporation Class A Exchangeable Subordinate Voting Shares |
| BIRK | 45.7 | 45.61 | 510,357 | 2025/03/20 | 14:04:21.000 | open | 0.09 | 0.19732515 | |
Birkenstock Holding plc |
| BJ | 108.775 | 109.54 | 382,812 | 2025/03/20 | 13:24:48.000 | open | -0.765 | -0.69837502 | |
BJs Wholesale Club Holdings Inc. Common Stock |
| BK | 83.45 | 83.26 | 1,217,090 | 2025/03/20 | 14:04:44.000 | open | 0.19 | 0.22820082 | |
Bank of New York Mellon Corporation |
| BKD | 6.125 | 6.06 | 711,986 | 2025/03/20 | 14:04:54.000 | open | 0.065 | 1.07260726 | |
Brookdale Senior Living Inc. |
| BKE | 38.1 | 38.12 | 282,278 | 2025/03/20 | 14:04:06.000 | open | -0.02 | -0.05246590 | |
The Buckle Inc. |
| BKKT | 10.89 | 9.6 | 2,212,734 | 2025/03/20 | 14:04:15.000 | open | 1.29 | 13.437500 | |
Bakkt Holdings Inc. |
| BKSY | 8.81 | 8.69 | 299,606 | 2025/03/20 | 14:04:37.000 | open | 0.12 | 1.38089758 | |
BlackSky Technology Inc. |
| BKU | 34.875 | 34.26 | 183,598 | 2025/03/20 | 14:04:53.000 | open | 0.615 | 1.79509632 | |
Bankunited Inc. |
| BKV | 20.885 | 20.87 | 104,270 | 2025/03/20 | 14:04:05.000 | open | 0.015 | 0.07187350 | |
BKV Corporation |
| BLCO | 15.71 | 15.49 | 167,010 | 2025/03/20 | 13:24:14.000 | open | 0.22 | 1.42027114 | |
Bausch + Lomb Corporation |
| BLD | 308.3 | 302.43 | 108,433 | 2025/03/20 | 13:25:12.000 | open | 5.87 | 1.94094501 | |
TopBuild Corp. Common Stock |
| BLDR | 129.5825 | 127.5 | 612,574 | 2025/03/20 | 13:24:57.000 | open | 2.0825 | 1.63333333 | |
Builders FirstSource Inc. |
| BLK | 957.57 | 952.69 | 310,613 | 2025/03/20 | 14:04:36.000 | open | 4.88 | 0.51223378 | |
Blackrock Inc. |
| BLND | 3.765 | 3.47 | 2,472,956 | 2025/03/20 | 14:04:19.000 | open | 0.295 | 8.50144092 | |
Blend Labs Inc. |
| BLW | 14 | 14.03 | 80,994 | 2025/03/20 | 13:23:47.000 | open | -0.03 | -0.21382751 | |
Blackrock Limited Duration Income Trust |
| BMA | 81.57 | 81.69 | 107,217 | 2025/03/20 | 11:46:03.000 | open | -0.12 | -0.14689680 | |
Banco Macro S.A. |
| BMEZ | 15.2 | 15.22 | 70,003 | 2025/03/20 | 12:06:06.000 | open | -0.02 | -0.13140604 | |
BlackRock Health Sciences Term Trust |
| BMO | 97.77 | 97.22 | 141,554 | 2025/03/20 | 13:24:54.000 | open | 0.55 | 0.56572722 | |
Bank of Montreal |
| BMY | 59.88 | 59.86 | 5,111,708 | 2025/03/20 | 14:04:47.000 | open | 0.02 | 0.03341129 | |
Bristol-Myers Squibb Co. |
| BN | 53.43 | 53.36 | 1,605,566 | 2025/03/20 | 14:04:52.000 | open | 0.07 | 0.13118441 | |
Brookfield Corporation |
| BNED | 9.865 | 9.79 | 141,710 | 2025/03/20 | 14:04:41.000 | open | 0.075 | 0.76608784 | |
Barnes & Noble Education Inc |
| BNL | 17.175 | 17.21 | 327,727 | 2025/03/20 | 14:04:05.000 | open | -0.035 | -0.20337013 | |
Broadstone Net Lease Inc. |
| BNS | 47.94 | 47.94 | 889,191 | 2025/03/20 | 14:04:48.000 | open | 0.00 | 0 | |
Bank of Nova Scotia |
| BOH | 68.32 | 67.31 | 275,886 | 2025/03/20 | 14:03:50.000 | open | 1.01 | 1.50051998 | |
Bank of Hawaii Corp. |
| BOND | 92.425 | 92.74 | 183,651 | 2025/03/20 | 14:04:30.000 | open | -0.315 | -0.33965926 | |
PIMCO Active Bond Exchange-Traded Fund |
| BOOT | 107.48 | 104.51 | 267,991 | 2025/03/20 | 14:03:43.000 | open | 2.97 | 2.84183332 | |
Boot Barn Holdings Inc. |
| BORR | 2.445 | 2.42 | 1,546,768 | 2025/03/20 | 14:04:07.000 | open | 0.025 | 1.03305785 | |
Borr Drilling Limited |
| BOW | 38.3 | 37.24 | 145,564 | 2025/03/20 | 13:25:19.000 | open | 1.06 | 2.84640172 | |
Bowhead Specialty Holdings Inc. |
| BOX | 30.32 | 30.69 | 742,712 | 2025/03/20 | 14:04:25.000 | open | -0.37 | -1.20560443 | |
BOX INC. |
| BP | 34.755 | 34.47 | 16,815,673 | 2025/03/20 | 14:04:51.000 | open | 0.285 | 0.82680592 | |
BP p.l.c. |
| BR | 232.18 | 234.36 | 101,321 | 2025/03/20 | 14:03:49.000 | open | -2.18 | -0.93019287 | |
Broadridge Financial Solutions Inc |
| BRBR | 70.25 | 69.46 | 410,771 | 2025/03/20 | 14:04:31.000 | open | 0.79 | 1.13734523 | |
BellRing Brands Inc. |
| BRC | 71.45 | 71.24 | 74,654 | 2025/03/20 | 13:24:38.000 | open | 0.21 | 0.29477821 | |
Brady Corporation |
| BRCC | 2.21 | 2.11 | 185,952 | 2025/03/20 | 14:04:13.000 | open | 0.10 | 4.73933649 | |
BRC Inc. |
| BRDG | 10.11 | 9.84 | 327,766 | 2025/03/20 | 14:04:55.000 | open | 0.27 | 2.74390244 | |
Bridge Investment Group Holdings Inc. |
| BRFS | 3.4812 | 3.46 | 1,976,749 | 2025/03/20 | 14:03:46.000 | open | 0.0212 | 0.61271676 | |
BRF - Brasil Foods S.A. |
| BRK.A | 791247.18 | 787528.275 | 2,549 | 2025/03/20 | 14:04:45.000 | open | 3718.905 | 0.47222495 | |
Berkshire Hathaway Inc. |
| BRK.B | 527.6638 | 524 | 2,132,617 | 2025/03/20 | 14:04:44.000 | open | 3.6638 | 0.69919847 | |
BERKSHIRE HATHAWAY Class B |
| BRO | 120 | 119.69 | 613,987 | 2025/03/20 | 14:04:28.000 | open | 0.31 | 0.25900242 | |
Brown & Brown Inc. |
| BROS | 66.27 | 65.3 | 2,427,044 | 2025/03/20 | 14:04:46.000 | open | 0.97 | 1.48545176 | |
Dutch Bros Inc. |
| BRSP | 5.945 | 5.94 | 334,882 | 2025/03/20 | 14:04:47.000 | open | 0.005 | 0.08417508 | |
BrightSpire Capital Inc. |
| BRX | 25.975 | 25.91 | 393,432 | 2025/03/20 | 14:04:21.000 | open | 0.065 | 0.25086839 | |
BRIXMOR PROPERTY GROUP INC. |
| BSAC | 22.85 | 22.84 | 156,220 | 2025/03/20 | 14:03:56.000 | open | 0.01 | 0.04378284 | |
Banco Santander-Chile |
| BSBR | 4.775 | 4.79 | 318,395 | 2025/03/20 | 13:24:49.000 | open | -0.015 | -0.31315240 | |
BANCO SANTANDER (BRASIL) SA |
| BSM | 15.345 | 15.27 | 75,740 | 2025/03/20 | 13:25:14.000 | open | 0.075 | 0.49115914 | |
Black Stone Minerals L.P. |
| BST | 34.1899 | 33.91 | 60,699 | 2025/03/20 | 13:23:00.000 | open | 0.2799 | 0.82542023 | |
BlackRock Science and Technology Trust |
| BTE | 2.195 | 2.18 | 28,037,777 | 2025/03/20 | 14:04:55.000 | open | 0.015 | 0.68807339 | |
Baytex Energy Corp. |
| BTI | 40.98 | 41.13 | 1,862,720 | 2025/03/20 | 14:04:50.000 | open | -0.15 | -0.36469730 | |
British American Tobacco p.l.c. American Depositary Shares American Depositary Shares each representing one Ordinary Share |
| BTU | 13.735 | 13.59 | 1,434,882 | 2025/03/20 | 14:04:51.000 | open | 0.145 | 1.06696100 | |
Peabody Energy Corporation |
| BTZ | 10.66 | 10.67 | 102,436 | 2025/03/20 | 13:23:12.000 | open | -0.01 | -0.09372071 | |
BlackRock Credit Allocation Income Trust |
| BUD | 62.89 | 62.42 | 1,034,920 | 2025/03/20 | 14:04:54.000 | open | 0.47 | 0.75296379 | |
Anheuser-Busch INBEV SA/NV |
| BUR | 14.13 | 13.83 | 580,964 | 2025/03/20 | 14:04:04.000 | open | 0.30 | 2.16919740 | |
Burford Capital Limited |
| BURL | 241.48 | 242.74 | 481,283 | 2025/03/20 | 14:04:01.000 | open | -1.26 | -0.51907391 | |
BURLINGTON STORES INC. |
| BV | 13.365 | 13.31 | 118,262 | 2025/03/20 | 14:03:54.000 | open | 0.055 | 0.41322314 | |
BrightView Holdings Inc. Common Stock |
| BVN | 15.34 | 15.11 | 275,386 | 2025/03/20 | 14:04:35.000 | open | 0.23 | 1.52217075 | |
Compania de Minas Buenaventura S.A. |
| BW | 0.8994 | 0.8822 | 629,519 | 2025/03/20 | 13:23:53.000 | open | 0.0172 | 1.94967128 | |
Babcock & Wilcox Enterprises Inc. |
| BWA | 29.06 | 28.64 | 1,529,807 | 2025/03/20 | 14:04:46.000 | open | 0.42 | 1.46648045 | |
BorgWarner Inc. |
| BWLP | 11.69 | 11.45 | 360,445 | 2025/03/20 | 13:22:38.000 | open | 0.24 | 2.09606987 | |
BW LPG Limited |
| BWXT | 100.68 | 101.14 | 592,358 | 2025/03/20 | 14:04:51.000 | open | -0.46 | -0.45481511 | |
BWX Technologies Inc. |
| BX | 148.82 | 148.01 | 1,460,722 | 2025/03/20 | 14:04:37.000 | open | 0.81 | 0.54726032 | |
Blackstone Inc. |
| BXMT | 21.14 | 21.03 | 512,194 | 2025/03/20 | 14:03:58.000 | open | 0.11 | 0.52306229 | |
Blackstone Mortgage Trust Inc. (NEW) |
| BXP | 68.45 | 68.73 | 495,032 | 2025/03/20 | 14:03:52.000 | open | -0.28 | -0.40739124 | |
BXP Inc. |
| BXSL | 32.885 | 32.84 | 446,138 | 2025/03/20 | 14:04:03.000 | open | 0.045 | 0.13702801 | |
Blackstone Secured Lending Fund |
| BYD | 68.12 | 68.03 | 340,188 | 2025/03/20 | 13:24:45.000 | open | 0.09 | 0.13229458 | |
Boyd Gaming Corporation |
| BYON | 5.015 | 4.99 | 1,108,144 | 2025/03/20 | 14:04:43.000 | open | 0.025 | 0.50100200 | |
Beyond Inc. |
| BZH | 22.14 | 21.96 | 126,218 | 2025/03/20 | 14:04:17.000 | open | 0.18 | 0.81967213 | |
Beazer Homes USA Inc. New |
| C | 72.09 | 70.98 | 8,235,040 | 2025/03/20 | 14:04:51.000 | open | 1.11 | 1.56382079 | |
Citigroup Inc. |
| CAAP | 17.88 | 17.73 | 110,903 | 2025/03/20 | 13:23:11.000 | open | 0.15 | 0.84602369 | |
Corporacion America Airports S.A. |
| CACI | 363.12 | 382.25 | 417,273 | 2025/03/20 | 14:04:31.000 | open | -19.13 | -5.00457816 | |
CACI INTERNATIONAL CLA |
| CADE | 30.37 | 30.21 | 244,886 | 2025/03/20 | 14:03:53.000 | open | 0.16 | 0.52962595 | |
Cadence Bank |
| CAE | 24.62 | 24.28 | 155,958 | 2025/03/20 | 14:04:50.000 | open | 0.34 | 1.40032949 | |
CAE INC |
| CAG | 25.87 | 25.925 | 3,901,350 | 2025/03/20 | 14:04:38.000 | open | -0.055 | -0.21215043 | |
Conagra Brands Inc. |
| CAH | 132.48 | 132.15 | 496,001 | 2025/03/20 | 14:04:50.000 | open | 0.33 | 0.24971623 | |
Cardinal Health Inc. |
| CAL | 16.37 | 16.8 | 596,650 | 2025/03/20 | 14:04:41.000 | open | -0.43 | -2.55952381 | |
Caleres Inc |
| CALX | 35.98 | 34.28 | 539,569 | 2025/03/20 | 14:04:22.000 | open | 1.70 | 4.95915986 | |
CALIX INC. |
| CANG | 4.02 | 4.11 | 198,765 | 2025/03/20 | 12:08:04.000 | open | -0.09 | -2.18978102 | |
Cango Inc. American Depositary Shares each representing two (2) Class A Ordinary Shares |
| CARR | 66.73 | 66.93 | 1,551,780 | 2025/03/20 | 14:04:35.000 | open | -0.20 | -0.29881966 | |
Carrier Global Corporation |
| CARS | 11.47 | 11.33 | 298,223 | 2025/03/20 | 14:03:34.000 | open | 0.14 | 1.23565755 | |
Cars.com Inc. Common Stock |
| CAT | 337.76 | 334.57 | 1,334,763 | 2025/03/20 | 14:04:55.000 | open | 3.19 | 0.95346265 | |
Caterpillar Inc. |
| CAVA | 84.95 | 82.62 | 3,628,312 | 2025/03/20 | 14:04:36.000 | open | 2.33 | 2.82014040 | |
CAVA Group Inc. |
| CB | 293.62 | 295.09 | 785,641 | 2025/03/20 | 14:04:48.000 | open | -1.47 | -0.49815311 | |
Chubb Limited |
| CBRE | 130.05 | 127.88 | 606,455 | 2025/03/20 | 14:04:34.000 | open | 2.17 | 1.69690335 | |
CBRE GROUP INC. |
| CBT | 82.53 | 83.25 | 90,040 | 2025/03/20 | 14:04:31.000 | open | -0.72 | -0.86486486 | |
Cabot Corporation |
| CBU | 57.94 | 57.06 | 46,177 | 2025/03/20 | 13:23:44.000 | open | 0.88 | 1.54223624 | |
Community Financial System Inc. |
| CBZ | 73.53 | 72.77 | 103,663 | 2025/03/20 | 14:03:55.000 | open | 0.76 | 1.04438642 | |
CBIZ Inc. |
| CC | 14.745 | 14.56 | 1,080,794 | 2025/03/20 | 14:04:41.000 | open | 0.185 | 1.27060440 | |
The Chemours Company |
| CCI | 104.72 | 104.64 | 2,389,482 | 2025/03/20 | 14:04:45.000 | open | 0.08 | 0.07645260 | |
Crown Castle Inc. |
| CCIF | 7.29 | 7.31 | 188,095 | 2025/03/20 | 14:03:38.000 | open | -0.02 | -0.27359781 | |
Carlyle Credit Income Fund Shares of Beneficial Interest |
| CCJ | 45.6 | 43.66 | 2,349,945 | 2025/03/20 | 14:04:51.000 | open | 1.94 | 4.44342648 | |
Cameco Corporation |
| CCK | 90.555 | 89.83 | 277,725 | 2025/03/20 | 14:04:51.000 | open | 0.725 | 0.80708004 | |
Crown Holdings Inc. |
| CCL | 21.255 | 20.74 | 16,916,285 | 2025/03/20 | 14:04:51.000 | open | 0.515 | 2.48312440 | |
Carnival Corporation |
| CCO | 1.115 | 1.14 | 543,162 | 2025/03/20 | 14:04:52.000 | open | -0.025 | -2.19298246 | |
Clear Channel Outdoor Holdings Inc. Common Stock |
| CCS | 71 | 69.57 | 101,670 | 2025/03/20 | 13:24:11.000 | open | 1.43 | 2.05548369 | |
CENTURY COMMUNITIES INC. |
| CCU | 15.11 | 15.2 | 123,914 | 2025/03/20 | 13:25:20.000 | open | -0.09 | -0.59210526 | |
Compania Cervecerias Unidas S.A. |
| CDE | 6.45 | 6.35 | 8,852,894 | 2025/03/20 | 14:04:46.000 | open | 0.10 | 1.57480315 | |
Coeur Mining Inc. |
| CDP | 27.08 | 26.93 | 284,288 | 2025/03/20 | 14:03:52.000 | open | 0.15 | 0.55699963 | |
COPT Defense Properties |
| CE | 56.5 | 55.82 | 752,542 | 2025/03/20 | 14:04:51.000 | open | 0.68 | 1.21820136 | |
Celanese Corporation Common Stock |
| CEPU | 12.44 | 12.12 | 59,032 | 2025/03/20 | 12:47:55.000 | open | 0.32 | 2.64026403 | |
Central Puerto S.A. American Depositary Shares (each represents ten Common Shares) |
| CF | 76.73 | 77.02 | 756,155 | 2025/03/20 | 14:04:36.000 | open | -0.29 | -0.37652558 | |
CF Industries Holding Inc. |
| CFG | 41.225 | 40.89 | 1,291,518 | 2025/03/20 | 14:04:37.000 | open | 0.335 | 0.81927122 | |
Citizens Financial Group Inc. |
| CFR | 123.47 | 122.46 | 145,391 | 2025/03/20 | 14:04:14.000 | open | 1.01 | 0.82475911 | |
Cullen/Frost Bankers Inc. |
| CGAU | 6.2 | 6.17 | 270,742 | 2025/03/20 | 13:24:09.000 | open | 0.03 | 0.48622366 | |
Centerra Gold Inc. |
| CHCT | 18.545 | 18.49 | 34,239 | 2025/03/20 | 12:48:33.000 | open | 0.055 | 0.29745809 | |
Community Healthcare Trust Incorporated Common Stock $0.01 par value per share |
| CHD | 107.59 | 107.99 | 453,635 | 2025/03/20 | 14:04:48.000 | open | -0.40 | -0.37040467 | |
Church & Dwight Co. Inc. |
| CHE | 600.23 | 600 | 31,156 | 2025/03/20 | 14:04:04.000 | open | 0.23 | 0.03833333 | |
Chemed Corporation |
| CHGG | 0.7705 | 0.7684 | 1,379,940 | 2025/03/20 | 14:04:08.000 | open | 0.0021 | 0.27329516 | |
CHEGG INC. |
| CHH | 129.93 | 130.51 | 137,142 | 2025/03/20 | 14:04:23.000 | open | -0.58 | -0.44441039 | |
Choice Hotels Intnl. |
| CHMI | 3.5701 | 3.64 | 110,456 | 2025/03/20 | 12:07:06.000 | open | -0.0699 | -1.92032967 | |
CHERRY HILL MORTGAGE INVESTMENT CORPORATION |
| CHPT | 0.70585 | 0.7034 | 8,365,101 | 2025/03/20 | 13:25:21.000 | open | 0.00245 | 0.34830822 | |
ChargePoint Holdings Inc. |
| CHWY | 32.835 | 32.37 | 2,214,097 | 2025/03/20 | 14:04:54.000 | open | 0.465 | 1.43651529 | |
Chewy Inc. |
| CI | 321.67 | 321 | 506,097 | 2025/03/20 | 14:04:32.000 | open | 0.67 | 0.20872274 | |
The Cigna Group |
| CIB | 42.38 | 42.54 | 146,876 | 2025/03/20 | 13:24:42.000 | open | -0.16 | -0.37611660 | |
Bancolombia S.A. |
| CIEN | 65.96 | 64.99 | 454,082 | 2025/03/20 | 14:04:53.000 | open | 0.97 | 1.49253731 | |
Ciena Corporation |
| CIG | 1.94 | 1.99 | 4,497,598 | 2025/03/20 | 14:04:20.000 | open | -0.05 | -2.51256281 | |
Companhia Energetica De Minas Gerais-CEMIG |
| CII | 18.82 | 18.74 | 75,493 | 2025/03/20 | 13:25:02.000 | open | 0.08 | 0.42689434 | |
BlackRock Enhanced Large Cap Core Fund Inc. |
| CIM | 13.61 | 13.57 | 210,307 | 2025/03/20 | 13:25:19.000 | open | 0.04 | 0.29476787 | |
Chimera Investment Corp. |
| CIMN | 25.025 | 25.05 | 7,289 | 2025/03/20 | 14:04:40.000 | open | -0.025 | -0.09980040 | |
Chimera Investment Corporation 9.000% Senior Notes due 2029 |
| CIO | 5.035 | 5.01 | 58,091 | 2025/03/20 | 14:04:29.000 | open | 0.025 | 0.49900200 | |
CITY OFFICE REIT INC. |
| CIVI | 35.765 | 35.71 | 755,301 | 2025/03/20 | 14:04:53.000 | open | 0.055 | 0.15401848 | |
Civitas Resources Inc. |
| CL | 89.845 | 90.55 | 2,127,508 | 2025/03/20 | 14:04:54.000 | open | -0.705 | -0.77857537 | |
Colgate-Palmolive Company |
| CLB | 15.44 | 15.34 | 65,376 | 2025/03/20 | 14:04:36.000 | open | 0.10 | 0.65189048 | |
Core Laboratories Inc. |
| CLF | 9.505 | 9.42 | 8,563,313 | 2025/03/20 | 14:04:52.000 | open | 0.085 | 0.90233546 | |
Cleveland-Cliffs Inc. |
| CLH | 199 | 195.12 | 185,584 | 2025/03/20 | 13:24:53.000 | open | 3.88 | 1.98851989 | |
Clean Harbors Inc |
| CLPR | 3.73 | 3.83 | 57,628 | 2025/03/20 | 13:24:48.000 | open | -0.10 | -2.61096606 | |
Clipper Realty Inc. Common Stock |
| CLS | 96.14 | 91.61 | 3,132,732 | 2025/03/20 | 14:04:51.000 | open | 4.53 | 4.94487501 | |
Celestica Inc. |
| CLVT | 4.35 | 4.37 | 4,538,296 | 2025/03/20 | 14:04:23.000 | open | -0.02 | -0.45766590 | |
Clarivate Plc |
| CLX | 144.995 | 145.44 | 398,900 | 2025/03/20 | 14:04:48.000 | open | -0.445 | -0.30596810 | |
Clorox Company |
| CM | 56.63 | 56.35 | 177,943 | 2025/03/20 | 13:24:57.000 | open | 0.28 | 0.49689441 | |
Canadian Imperial Bank of Commerce |
| CMA | 59.03 | 58.01 | 570,075 | 2025/03/20 | 14:04:10.000 | open | 1.02 | 1.75831753 | |
Comerica Incorporated |
| CMC | 46.685 | 45.13 | 609,809 | 2025/03/20 | 14:04:13.000 | open | 1.555 | 3.44560160 | |
Commercial Metals Company |
| CMG | 49.01 | 48.5 | 6,524,118 | 2025/03/20 | 14:04:53.000 | open | 0.51 | 1.05154639 | |
Chipotle Mexican Grill Inc. |
| CMI | 325.04 | 324 | 283,511 | 2025/03/20 | 14:04:41.000 | open | 1.04 | 0.32098765 | |
Cummins Inc. |
| CMP | 10.3831 | 10.77 | 216,209 | 2025/03/20 | 14:04:54.000 | open | -0.3869 | -3.59238626 | |
Compass Minerals International Inc. |
| CMRE | 10.55 | 10.5 | 106,945 | 2025/03/20 | 13:24:57.000 | open | 0.05 | 0.47619048 | |
Costamare Inc. |
| CMS | 73.42 | 73.86 | 510,268 | 2025/03/20 | 14:04:09.000 | open | -0.44 | -0.59572164 | |
CMS Energy Corporation |
| CMSC | 23.07 | 23.27 | 52,318 | 2025/03/20 | 11:46:18.000 | open | -0.20 | -0.85947572 | |
CMS Energy Corporation 5.875% Junior Subordinated Notes due 2078 |
| CMTG | 4.165 | 4.05 | 1,308,384 | 2025/03/20 | 14:04:03.000 | open | 0.115 | 2.83950617 | |
Claros Mortgage Trust Inc. |
| CNA | 49.0964 | 49.49 | 137,030 | 2025/03/20 | 14:04:25.000 | open | -0.3936 | -0.79531218 | |
CNA Financial Corporation |
| CNC | 59.5 | 59.03 | 905,301 | 2025/03/20 | 14:04:38.000 | open | 0.47 | 0.79620532 | |
Centene Corporation |
| CNF | 0.9645 | 0.9 | 98,468 | 2025/03/20 | 13:25:09.000 | open | 0.0645 | 7.16666667 | |
CNFinance Holdings Limited American Depositary Shares ("ADSs") each representing twenty (20) Ordinary Shares |
| CNH | 12.895 | 12.82 | 14,195,828 | 2025/03/20 | 14:04:45.000 | open | 0.075 | 0.58502340 | |
CNH INDUSTRIAL N.V. |
| CNI | 97.46 | 96.9 | 715,185 | 2025/03/20 | 14:04:33.000 | open | 0.56 | 0.57791538 | |
Canadian National Railway |
| CNK | 26.49 | 25.86 | 3,264,337 | 2025/03/20 | 14:04:47.000 | open | 0.63 | 2.43619490 | |
Cinemark Holdings Inc. |
| CNM | 48.6 | 48.04 | 528,534 | 2025/03/20 | 13:24:51.000 | open | 0.56 | 1.16569525 | |
Core & Main Inc. |
| CNMD | 58.96 | 58.65 | 138,142 | 2025/03/20 | 14:03:35.000 | open | 0.31 | 0.52855925 | |
CONMED Corporation |
| CNNE | 17.82 | 17.35 | 213,956 | 2025/03/20 | 13:25:10.000 | open | 0.47 | 2.70893372 | |
Cannae Holdings Inc. Common Stock |
| CNO | 41.27 | 40.71 | 170,691 | 2025/03/20 | 14:04:51.000 | open | 0.56 | 1.37558339 | |
CNO Financial Group Inc. |
| CNP | 35.82 | 35.83 | 1,264,670 | 2025/03/20 | 14:04:45.000 | open | -0.01 | -0.02790957 | |
CenterPoint Energy Inc. |
| CNQ | 30.765 | 30.53 | 3,221,448 | 2025/03/20 | 14:04:53.000 | open | 0.235 | 0.76973469 | |
Canadian Natural Resources Limited |
| CNR | 73.39 | 73.3 | 421,338 | 2025/03/20 | 14:04:52.000 | open | 0.09 | 0.12278308 | |
Core Natural Resources Inc. |
| CNS | 79.155 | 78.39 | 53,744 | 2025/03/20 | 14:04:24.000 | open | 0.765 | 0.97588978 | |
Cohen & Steers Inc. |
| CNX | 32.12 | 32.12 | 658,019 | 2025/03/20 | 13:25:18.000 | open | 0.00 | 0 | |
CNX Resources Corporation |
| COF | 174.405 | 170.44 | 1,663,066 | 2025/03/20 | 14:04:42.000 | open | 3.965 | 2.32633185 | |
Capital One Financial |
| COFpJ | 19.005 | 19.05 | 49,756 | 2025/03/20 | 14:04:44.000 | open | -0.045 | -0.23622047 | |
Capital One Financial Corporation Depositary Shares Each Representing a 1/40th Interest in a Share of Fixed Rate Non- Cumulative Perpetual Preferred Stock Series J |
| COHR | 69.19 | 68.38 | 919,814 | 2025/03/20 | 14:03:58.000 | open | 0.81 | 1.18455689 | |
Coherent Corp. |
| COLD | 22.055 | 22 | 451,214 | 2025/03/20 | 13:24:40.000 | open | 0.055 | 0.2500 | |
Americold Realty Trust Inc. |
| COMP | 9.095 | 8.76 | 2,962,734 | 2025/03/20 | 14:04:55.000 | open | 0.335 | 3.82420091 | |
Compass Inc. |
| CON | 21.29 | 20.99 | 233,188 | 2025/03/20 | 14:03:59.000 | open | 0.30 | 1.42925202 | |
Concentra Group Holdings Parent Inc. |
| COOK | 1.795 | 1.75 | 129,204 | 2025/03/20 | 13:25:04.000 | open | 0.045 | 2.57142857 | |
Traeger Inc. |
| COP | 102.21 | 101.15 | 4,835,800 | 2025/03/20 | 14:04:46.000 | open | 1.06 | 1.04794859 | |
ConocoPhillips |
| COR | 266.04 | 266.31 | 553,936 | 2025/03/20 | 14:04:49.000 | open | -0.27 | -0.10138560 | |
Cencora Inc. |
| COTY | 5.645 | 5.77 | 3,831,121 | 2025/03/20 | 14:04:46.000 | open | -0.125 | -2.16637782 | |
COTY INC |
| COUR | 7.205 | 7.14 | 362,437 | 2025/03/20 | 13:24:53.000 | open | 0.065 | 0.91036415 | |
Coursera Inc. |
| CP | 73.87 | 73.6 | 1,195,594 | 2025/03/20 | 14:04:21.000 | open | 0.27 | 0.36684783 | |
Canadian Pacific Kansas City Limited |
| CPA | 94.375 | 94.28 | 54,026 | 2025/03/20 | 13:25:08.000 | open | 0.095 | 0.10076368 | |
Copa Holdings S.A. |
| CPAY | 351.26 | 349.8 | 85,526 | 2025/03/20 | 13:23:45.000 | open | 1.46 | 0.41738136 | |
Corpay Inc. |
| CPNG | 23.29 | 23 | 1,683,480 | 2025/03/20 | 14:04:51.000 | open | 0.29 | 1.26086957 | |
Coupang Inc. |
| CPRI | 20.73 | 20.58 | 681,233 | 2025/03/20 | 14:04:41.000 | open | 0.15 | 0.72886297 | |
Capri Holdings Limited |
| CPS | 16.78 | 14.58 | 408,021 | 2025/03/20 | 14:04:16.000 | open | 2.20 | 15.08916324 | |
Cooper-Standard Automotive Inc. |
| CPT | 119.98 | 120.01 | 321,145 | 2025/03/20 | 14:04:05.000 | open | -0.03 | -0.02499792 | |
Camden Property Trust |
| CQP | 62.06 | 63.82 | 117,428 | 2025/03/20 | 12:47:42.000 | open | -1.76 | -2.75775619 | |
Cheniere Energy Partners LP |
| CR | 152.82 | 152.69 | 87,474 | 2025/03/20 | 14:04:38.000 | open | 0.13 | 0.08513983 | |
Crane Company |
| CRBG | 32.58 | 32.21 | 775,563 | 2025/03/20 | 14:04:53.000 | open | 0.37 | 1.14871158 | |
Corebridge Financial Inc. |
| CRC | 44.49 | 44.26 | 397,275 | 2025/03/20 | 14:04:36.000 | open | 0.23 | 0.51965657 | |
California Resources Corporation |
| CRGY | 11.625 | 11.78 | 1,830,636 | 2025/03/20 | 14:04:52.000 | open | -0.155 | -1.31578947 | |
Crescent Energy Company |
| CRH | 97.565 | 97.98 | 3,634,737 | 2025/03/20 | 14:04:54.000 | open | -0.415 | -0.42355583 | |
CRH Public Limited Company |
| CRI | 41.16 | 40.2 | 510,576 | 2025/03/20 | 14:04:37.000 | open | 0.96 | 2.38805970 | |
Carter's Inc. |
| CRK | 19.75 | 19.39 | 534,656 | 2025/03/20 | 14:04:25.000 | open | 0.36 | 1.85662713 | |
Comstock Resources Inc. |
| CRL | 166.26 | 170.92 | 820,080 | 2025/03/20 | 14:04:40.000 | open | -4.66 | -2.72642172 | |
Charles River Laboratories International Inc. |
| CRM | 279.038 | 277.06 | 2,436,800 | 2025/03/20 | 14:04:42.000 | open | 1.978 | 0.71392478 | |
Salesforce Inc. |
| CRS | 187.475 | 185.24 | 275,986 | 2025/03/20 | 14:04:35.000 | open | 2.235 | 1.20654286 | |
Carpenter Technology Corp |
| CSAN | 5.57 | 5.64 | 550,221 | 2025/03/20 | 14:04:48.000 | open | -0.07 | -1.24113475 | |
Cosan S.A. American Depositary Shares (each representing four Common Shares) |
| CSL | 341.4 | 343.35 | 163,760 | 2025/03/20 | 13:23:49.000 | open | -1.95 | -0.56793360 | |
Carlisle Companies Inc. |
| CTO | 18.93 | 18.85 | 86,447 | 2025/03/20 | 13:25:03.000 | open | 0.08 | 0.42440318 | |
CTO Realty Growth Inc. |
| CTOS | 4.745 | 4.77 | 234,144 | 2025/03/20 | 13:24:45.000 | open | -0.025 | -0.52410901 | |
Custom Truck One Source Inc. |
| CTRA | 29.075 | 28.93 | 4,265,700 | 2025/03/20 | 14:04:55.000 | open | 0.145 | 0.50120982 | |
Coterra Energy Inc. |
| CTRE | 29.03 | 29.16 | 782,961 | 2025/03/20 | 14:04:51.000 | open | -0.13 | -0.44581619 | |
CareTrust REIT Inc |
| CTRI | 16.71 | 16.78 | 79,602 | 2025/03/20 | 14:04:20.000 | open | -0.07 | -0.41716329 | |
Centuri Holdings Inc. |
| CTVA | 62.005 | 62.09 | 859,623 | 2025/03/20 | 14:04:46.000 | open | -0.085 | -0.13689805 | |
Corteva Inc. Common Stock |
| CUBE | 42.3 | 42.06 | 535,300 | 2025/03/20 | 14:04:53.000 | open | 0.24 | 0.57061341 | |
CubeSmart |
| CUBI | 52 | 50.67 | 44,972 | 2025/03/20 | 12:06:58.000 | open | 1.33 | 2.62482731 | |
CUSTOMERS BANCORP INC |
| CUK | 19.03 | 18.56 | 2,263,813 | 2025/03/20 | 14:04:41.000 | open | 0.47 | 2.53232759 | |
Carnival PLC |
| CURB | 23.48 | 23.37 | 257,433 | 2025/03/20 | 14:03:36.000 | open | 0.11 | 0.47068892 | |
Curbline Properties Corp. |
| CURV | 5.5 | 5.53 | 94,867 | 2025/03/20 | 14:04:06.000 | open | -0.03 | -0.54249548 | |
Torrid Holdings Inc. |
| CUZ | 29.86 | 29.67 | 291,441 | 2025/03/20 | 14:03:52.000 | open | 0.19 | 0.64037749 | |
Cousins Properties Inc. |
| CVE | 14.07 | 13.76 | 5,262,094 | 2025/03/20 | 14:04:43.000 | open | 0.31 | 2.25290698 | |
Cenovus Energy Inc. |
| CVI | 21.74 | 21.43 | 485,692 | 2025/03/20 | 14:04:51.000 | open | 0.31 | 1.44657023 | |
CVR ENERGY INC. |
| CVNA | 184.96 | 180.465 | 6,310,142 | 2025/03/20 | 14:04:39.000 | open | 4.495 | 2.49078769 | |
Carvana Co. |
| CVS | 68.14 | 67.93 | 3,288,856 | 2025/03/20 | 14:04:54.000 | open | 0.21 | 0.30914176 | |
CVS HEALTH CORPORATION |
| CVX | 164.39 | 163.13 | 5,427,292 | 2025/03/20 | 14:04:53.000 | open | 1.26 | 0.77239012 | |
Chevron Corporation |
| CWAN | 26.73 | 26.26 | 931,103 | 2025/03/20 | 14:04:52.000 | open | 0.47 | 1.78979436 | |
Clearwater Analytics Holdings Inc. |
| CWEN.A | 28.01 | 28.05 | 107,229 | 2025/03/20 | 14:04:43.000 | open | -0.04 | -0.14260250 | |
Clearway Energy Inc. Class A Common Stock |
| CWEN | 29.75 | 29.75 | 235,108 | 2025/03/20 | 13:25:04.000 | open | 0.00 | 0 | |
Clearway Energy Inc. Class C Common Stock |
| CWH | 17.225 | 16.99 | 563,803 | 2025/03/20 | 14:04:49.000 | open | 0.235 | 1.38316657 | |
Camping World Holdings Inc. |
| CWK | 10.575 | 10.34 | 1,480,111 | 2025/03/20 | 14:04:49.000 | open | 0.235 | 2.27272727 | |
Cushman & Wakefield plc Ordinary Shares |
| CWT | 46.13 | 46.36 | 94,862 | 2025/03/20 | 13:24:37.000 | open | -0.23 | -0.49611734 | |
California Water Service |
| CX | 6.065 | 6.04 | 3,962,712 | 2025/03/20 | 14:04:51.000 | open | 0.025 | 0.41390728 | |
Cemex S.A.B. de C.V. |
| CXM | 8.87 | 8.85 | 454,497 | 2025/03/20 | 14:04:41.000 | open | 0.02 | 0.22598870 | |
Sprinklr Inc. |
| CXT | 53.98 | 54.92 | 126,968 | 2025/03/20 | 14:04:46.000 | open | -0.94 | -1.71158048 | |
Crane NXT Co. |
| CXW | 20.6 | 20.21 | 433,226 | 2025/03/20 | 14:04:50.000 | open | 0.39 | 1.92973775 | |
CoreCivic Inc. |
| CYD | 19.6 | 20.23 | 256,048 | 2025/03/20 | 14:04:18.000 | open | -0.63 | -3.11418685 | |
China Yuchai International Ltd. |
| CYH | 2.63 | 2.67 | 528,321 | 2025/03/20 | 14:04:37.000 | open | -0.04 | -1.49812734 | |
Community Health Systems Inc. |
| D | 54.825 | 55.04 | 1,747,949 | 2025/03/20 | 14:04:47.000 | open | -0.215 | -0.39062500 | |
Dominion Energy Inc Common Stock |
| DAL | 46.965 | 46.72 | 4,002,527 | 2025/03/20 | 14:04:53.000 | open | 0.245 | 0.52440068 | |
Delta Air Lines Inc. |
| DAN | 14.405 | 13.94 | 378,733 | 2025/03/20 | 14:04:28.000 | open | 0.465 | 3.33572453 | |
Dana Incorporated |
| DAO | 8.43 | 8.34 | 92,349 | 2025/03/20 | 13:24:09.000 | open | 0.09 | 1.07913669 | |
Youdao Inc. American Depositary Shares each representing one Class A Ordinary Share |
| DAR | 30.375 | 29.98 | 731,876 | 2025/03/20 | 14:04:47.000 | open | 0.395 | 1.31754503 | |
DARLING INGREDIENTS INC. |
| DAVA | 21.61 | 21.69 | 339,134 | 2025/03/20 | 14:04:27.000 | open | -0.08 | -0.36883356 | |
Endava plc American Depositary Shares (each representing one Class A Ordinary Share) |
| DAY | 57.41 | 57.34 | 831,966 | 2025/03/20 | 14:04:43.000 | open | 0.07 | 0.12207883 | |
Dayforce Inc. |
| DB | 24.155 | 23.96 | 2,518,926 | 2025/03/20 | 14:04:43.000 | open | 0.195 | 0.81385643 | |
Deutsche Bank Aktiengesellschaft |
| DBI | 3.985 | 4.18 | 1,465,545 | 2025/03/20 | 14:04:55.000 | open | -0.195 | -4.66507177 | |
Designer Brands Inc. |
| DBRG | 9.53 | 9.63 | 610,960 | 2025/03/20 | 14:04:50.000 | open | -0.10 | -1.03842160 | |
DigitalBridge Group Inc. |
| DCI | 68.05 | 68.16 | 216,780 | 2025/03/20 | 14:04:38.000 | open | -0.11 | -0.16138498 | |
Donaldson Company Inc. |
| DD | 76.825 | 76.97 | 557,022 | 2025/03/20 | 14:04:52.000 | open | -0.145 | -0.18838509 | |
DuPont de Nemours Inc. Common Stock |
| DDD | 2.6055 | 2.6 | 1,282,356 | 2025/03/20 | 14:04:49.000 | open | 0.0055 | 0.21153846 | |
3D Systems Corp |
| DDL | 2.94 | 3.05 | 339,029 | 2025/03/20 | 13:25:19.000 | open | -0.11 | -3.60655738 | |
Dingdong (Cayman) Limited American Depositary Shares (each two representing three Ordinary Shares) |
| DE | 479 | 476 | 446,272 | 2025/03/20 | 14:04:30.000 | open | 3 | 0.63025210 | |
Deere & Company |
| DEA | 10.54 | 10.52 | 562,377 | 2025/03/20 | 14:03:48.000 | open | 0.02 | 0.19011407 | |
Easterly Government Properties Inc. |
| DEC | 13.73 | 13.34 | 376,501 | 2025/03/20 | 13:24:03.000 | open | 0.39 | 2.92353823 | |
Diversified Energy Company plc |
| DECK | 117.15 | 118.2 | 1,010,436 | 2025/03/20 | 14:04:44.000 | open | -1.05 | -0.88832487 | |
Deckers Outdoor Corp |
| DEI | 16.24 | 15.96 | 1,437,150 | 2025/03/20 | 14:04:50.000 | open | 0.28 | 1.75438596 | |
Douglas Emmett Inc. |
| DELL | 100.16 | 97.96 | 2,614,185 | 2025/03/20 | 14:04:55.000 | open | 2.20 | 2.24581462 | |
Dell Technologies Inc. |
| DEO | 107.65 | 106.49 | 543,331 | 2025/03/20 | 14:04:10.000 | open | 1.16 | 1.08930416 | |
Diageo plc |
| DESP | 19.24 | 19.21 | 558,743 | 2025/03/20 | 14:04:42.000 | open | 0.03 | 0.15616866 | |
Despegar.com Corp. |
| DFH | 24.765 | 24.19 | 155,994 | 2025/03/20 | 14:04:37.000 | open | 0.575 | 2.37701530 | |
Dream Finders Homes Inc. |
| DFIN | 44.7 | 44.59 | 77,940 | 2025/03/20 | 13:23:36.000 | open | 0.11 | 0.24669208 | |
Donnelley Financial Solutions Inc. |
| DFS | 164.22 | 159.64 | 624,494 | 2025/03/20 | 13:24:27.000 | open | 4.58 | 2.86895515 | |
Discover Financial Services |
| DG | 82.35 | 82.08 | 1,358,177 | 2025/03/20 | 14:04:54.000 | open | 0.27 | 0.32894737 | |
Dollar General Corp. |
| DGX | 166.08 | 167.8 | 409,355 | 2025/03/20 | 14:04:54.000 | open | -1.72 | -1.02502980 | |
Quest Diagnostics Inc. |
| DHF | 2.54 | 2.54 | 338,765 | 2025/03/20 | 12:47:51.000 | open | 0.00 | 0 | |
BNY Mellon High Yield Strategies Fund |
| DHI | 131.21 | 130.2 | 2,488,176 | 2025/03/20 | 14:04:49.000 | open | 1.01 | 0.77572965 | |
D.R. Horton Inc. |
| DHR | 209.72 | 210.24 | 1,241,419 | 2025/03/20 | 14:04:47.000 | open | -0.52 | -0.24733638 | |
Danaher Corporation |
| DHT | 11.1 | 10.89 | 822,495 | 2025/03/20 | 14:04:35.000 | open | 0.21 | 1.92837466 | |
DHT HOLDINGS INC. |
| DIN | 25.19 | 24.75 | 151,481 | 2025/03/20 | 13:24:44.000 | open | 0.44 | 1.77777778 | |
Dine Brands Global Inc. |
| DINO | 33.86 | 33.49 | 596,510 | 2025/03/20 | 14:04:35.000 | open | 0.37 | 1.10480741 | |
HF Sinclair Corporation |
| DIS | 99.09 | 99.57 | 3,576,870 | 2025/03/20 | 14:04:55.000 | open | -0.48 | -0.48207291 | |
The Walt Disney Company |
| DK | 17.2 | 16.97 | 346,936 | 2025/03/20 | 14:04:37.000 | open | 0.23 | 1.35533294 | |
Delek US Holdings Inc. |
| DKL | 43.36 | 42.79 | 142,054 | 2025/03/20 | 14:04:50.000 | open | 0.57 | 1.33208694 | |
DELEK LOGISTICS PARTNERS LP |
| DKS | 193.855 | 196.73 | 595,779 | 2025/03/20 | 14:04:16.000 | open | -2.875 | -1.46139379 | |
Dick's Sporting Goods Inc. |
| DLB | 81.82 | 81.87 | 124,966 | 2025/03/20 | 13:25:20.000 | open | -0.05 | -0.06107243 | |
Dolby Laboratories Inc.Class A |
| DLR | 151.485 | 150.45 | 598,054 | 2025/03/20 | 14:04:48.000 | open | 1.035 | 0.68793619 | |
Digital Realty Trust Inc. |
| DLX | 16.3 | 16.12 | 109,022 | 2025/03/20 | 13:23:46.000 | open | 0.18 | 1.11662531 | |
Deluxe Corporation |
| DNA | 7.15 | 7.4 | 466,180 | 2025/03/20 | 14:04:48.000 | open | -0.25 | -3.37837838 | |
Ginkgo Bioworks Holdings Inc. |
| DNB | 8.57 | 8.65 | 1,070,369 | 2025/03/20 | 14:04:49.000 | open | -0.08 | -0.92485549 | |
Dun & Bradstreet Holdings Inc. |
| DNOW | 16.15 | 15.79 | 411,777 | 2025/03/20 | 14:04:48.000 | open | 0.36 | 2.27992400 | |
DNOW Inc. |
| DOC | 20.38 | 20.46 | 1,907,541 | 2025/03/20 | 14:04:50.000 | open | -0.08 | -0.39100684 | |
Healthpeak Properties Inc. |
| DOCN | 36.57 | 35.81 | 365,727 | 2025/03/20 | 14:03:34.000 | open | 0.76 | 2.12231220 | |
DigitalOcean Holdings Inc. |
| DOCS | 63.32 | 61.99 | 1,417,739 | 2025/03/20 | 14:03:38.000 | open | 1.33 | 2.14550734 | |
Doximity Inc. |
| DOLE | 14.36 | 14.38 | 217,886 | 2025/03/20 | 14:04:47.000 | open | -0.02 | -0.13908206 | |
Dole plc |
| DOUG | 1.815 | 1.8 | 103,089 | 2025/03/20 | 13:24:53.000 | open | 0.015 | 0.83333333 | |
Douglas Elliman Inc. |
| DOV | 181.235 | 180.34 | 233,507 | 2025/03/20 | 14:04:56.000 | open | 0.895 | 0.49628480 | |
Dover Corporation |
| DOW | 36.55 | 36.76 | 2,303,388 | 2025/03/20 | 14:04:47.000 | open | -0.21 | -0.57127312 | |
Dow Inc. |
| DPZ | 463.895 | 462 | 203,054 | 2025/03/20 | 14:04:18.000 | open | 1.895 | 0.41017316 | |
Domino's Pizza Inc. |
| DQ | 19.9901 | 20.62 | 400,757 | 2025/03/20 | 14:04:45.000 | open | -0.6299 | -3.05480116 | |
Daqo New Energy Corp. American Depositary Shares (each representing 5 Ordinary Shares) |
| DRD | 14.442 | 14.56 | 330,248 | 2025/03/20 | 14:04:53.000 | open | -0.118 | -0.81043956 | |
DRDGOLD Ltd. |
| DRH | 7.995 | 7.94 | 457,403 | 2025/03/20 | 14:04:55.000 | open | 0.055 | 0.69269521 | |
DiamondRock Hospitality Company |
| DRHpA | 25.155 | 25.09 | 12,562 | 2025/03/20 | 11:45:40.000 | open | 0.065 | 0.25906736 | |
DiamondRock Hospitality Company 8.250% Series A Cumulative Redeemable Preferred Stock |
| DRI | 196.915 | 198.41 | 2,007,070 | 2025/03/20 | 14:04:51.000 | open | -1.495 | -0.75349025 | |
Darden Restaurants Inc. |
| DSL | 12.5345 | 12.54 | 219,870 | 2025/03/20 | 14:04:39.000 | open | -0.0055 | -0.04385965 | |
DOUBLELINE INCOME SOLUTIONS FUND |
| DSM | 5.825 | 5.79 | 99,860 | 2025/03/20 | 14:04:47.000 | open | 0.035 | 0.60449050 | |
BNY Mellon Strategic Municipal Bond Fund Inc. |
| DSX | 1.79 | 1.76 | 236,928 | 2025/03/20 | 11:46:02.000 | open | 0.03 | 1.70454545 | |
Diana Shipping Inc. |
| DT | 49.31 | 48.91 | 844,367 | 2025/03/20 | 14:04:45.000 | open | 0.40 | 0.81782866 | |
Dynatrace Inc. |
| DTE | 136.35 | 136.44 | 652,548 | 2025/03/20 | 14:04:54.000 | open | -0.09 | -0.06596306 | |
DTE Energy Company |
| DTM | 99.05 | 98.49 | 426,482 | 2025/03/20 | 14:04:33.000 | open | 0.56 | 0.56858564 | |
DT Midstream Inc. |
| DUK | 119.5 | 119.59 | 1,998,766 | 2025/03/20 | 14:04:52.000 | open | -0.09 | -0.07525713 | |
Duke Energy Corporation |
| DV | 14.565 | 14.39 | 556,300 | 2025/03/20 | 14:04:56.000 | open | 0.175 | 1.21612231 | |
DoubleVerify Holdings Inc. |
| DVA | 148.87 | 149.77 | 387,206 | 2025/03/20 | 13:25:19.000 | open | -0.90 | -0.60092141 | |
DaVita Inc. |
| DVN | 36.05 | 35.75 | 3,492,818 | 2025/03/20 | 14:04:54.000 | open | 0.30 | 0.83916084 | |
Devon Energy Corporation |
| DX | 14.0693 | 14.26 | 1,807,941 | 2025/03/20 | 14:04:51.000 | open | -0.1907 | -1.33730715 | |
Dynex Capital Inc. |
| DXC | 17.07 | 17.09 | 615,633 | 2025/03/20 | 14:03:58.000 | open | -0.02 | -0.11702750 | |
DXC Technology Company |
| DXYZ | 39.26 | 38.66 | 325,474 | 2025/03/20 | 12:47:51.000 | open | 0.60 | 1.55199172 | |
Destiny Tech100 Inc. |
| DY | 159.21 | 156.86 | 143,014 | 2025/03/20 | 14:03:40.000 | open | 2.35 | 1.49815122 | |
Dycom Industries Inc. |
| EAF | 1.025 | 1.04 | 961,307 | 2025/03/20 | 14:04:12.000 | open | -0.015 | -1.44230769 | |
GrafTech International Ltd. |
| EARN | 5.78 | 5.78 | 321,961 | 2025/03/20 | 14:04:31.000 | open | 0.00 | 0 | |
Ellington Credit Company |
| EAT | 144.45 | 139.87 | 764,289 | 2025/03/20 | 14:04:27.000 | open | 4.58 | 3.27446915 | |
Brinker International Inc. |
| EB | 2.33 | 2.28 | 718,413 | 2025/03/20 | 14:04:52.000 | open | 0.05 | 2.19298246 | |
Eventbrite Inc. Class A Common Stock |
| EBF | 21.04 | 21.19 | 103,724 | 2025/03/20 | 14:03:47.000 | open | -0.15 | -0.70788108 | |
Ennis Inc. |
| EBR | 7.385 | 7.43 | 611,963 | 2025/03/20 | 14:04:04.000 | open | -0.045 | -0.60565276 | |
Centrais El?ricas Brasileiras S.A.- Eletrobr? American Depositary Shares (Each representing one Common Share) |
| EBS | 5.73 | 5.8 | 351,747 | 2025/03/20 | 14:04:41.000 | open | -0.07 | -1.20689655 | |
Emergent Biosolutions Inc. |
| EC | 10.115 | 10.1 | 1,009,800 | 2025/03/20 | 14:03:51.000 | open | 0.015 | 0.14851485 | |
Ecopetrol S.A |
| ECAT | 16.34 | 16.23 | 185,996 | 2025/03/20 | 13:24:03.000 | open | 0.11 | 0.67775724 | |
BlackRock ESG Capital Allocation Term Trust |
| ECC | 7.795 | 7.69 | 963,866 | 2025/03/20 | 14:04:42.000 | open | 0.105 | 1.36540962 | |
EAGLE POINT CREDIT COMPANY INC. |
| ECG | 40.515 | 39.5 | 214,237 | 2025/03/20 | 14:04:38.000 | open | 1.015 | 2.56962025 | |
Everus Construction Group Inc. |
| ECL | 252.04 | 252.94 | 377,611 | 2025/03/20 | 14:03:56.000 | open | -0.90 | -0.35581561 | |
Ecolab Inc. |
| ECO | 23.61 | 22.96 | 111,758 | 2025/03/20 | 14:04:08.000 | open | 0.65 | 2.83101045 | |
Okeanis Eco Tankers Corp. |
| ECVT | 6.665 | 6.79 | 272,679 | 2025/03/20 | 14:04:25.000 | open | -0.125 | -1.84094256 | |
Ecovyst Inc. |
| ED | 107.425 | 107.78 | 594,945 | 2025/03/20 | 14:04:53.000 | open | -0.355 | -0.32937465 | |
Consolidated Edison Inc. |
| EDD | 4.855 | 4.86 | 70,351 | 2025/03/20 | 13:25:15.000 | open | -0.005 | -0.10288066 | |
Morgan Stanley Emerging Markets Domestic Debt Fund Inc. |
| EDR | 28.835 | 28.6 | 859,807 | 2025/03/20 | 14:03:52.000 | open | 0.235 | 0.82167832 | |
Endeavor Group Holdings Inc. |
| EDU | 52.11 | 51.9 | 438,991 | 2025/03/20 | 14:03:42.000 | open | 0.21 | 0.40462428 | |
New Oriental Education and Technology Group Inc. American Depositary Shares (each representing ten (10) Common Shares) |
| EEX | 4.15 | 4.18 | 70,459 | 2025/03/20 | 14:04:41.000 | open | -0.03 | -0.71770335 | |
Emerald Holding Inc. |
| EFC | 13.395 | 13.42 | 415,588 | 2025/03/20 | 14:04:56.000 | open | -0.025 | -0.18628912 | |
Ellington Financial Inc. Common Stock |
| EFX | 242.24 | 244.44 | 601,663 | 2025/03/20 | 14:04:16.000 | open | -2.20 | -0.90001636 | |
Equifax Incorporated |
| EFXT | 7.55 | 7.4 | 262,735 | 2025/03/20 | 13:24:49.000 | open | 0.15 | 2.02702703 | |
Enerflex Ltd. |
| EG | 356.13 | 355.57 | 92,419 | 2025/03/20 | 13:24:49.000 | open | 0.56 | 0.15749360 | |
Everest Group Ltd. |
| EGO | 15.9 | 15.46 | 734,024 | 2025/03/20 | 14:04:40.000 | open | 0.44 | 2.84605433 | |
Eldorado Gold Corporation |
| EGP | 177.34 | 178.35 | 160,229 | 2025/03/20 | 13:25:05.000 | open | -1.01 | -0.56630221 | |
EastGroup Properties Inc. |
| EGY | 3.9391 | 4.01 | 368,023 | 2025/03/20 | 14:04:20.000 | open | -0.0709 | -1.76807980 | |
Vaalco Energy Inc. |
| EHC | 99.08 | 98.79 | 190,460 | 2025/03/20 | 14:04:21.000 | open | 0.29 | 0.29355198 | |
Encompass Health Corporation Common Stock |
| EIC | 14.99 | 14.65 | 178,826 | 2025/03/20 | 13:24:49.000 | open | 0.34 | 2.32081911 | |
Eagle Point Income Company Inc. |
| EIX | 58.565 | 58.36 | 886,946 | 2025/03/20 | 14:04:49.000 | open | 0.205 | 0.35126799 | |
Edison International |
| EL | 68.365 | 67 | 817,852 | 2025/03/20 | 14:04:16.000 | open | 1.365 | 2.03731343 | |
The Estee Lauder Companies Inc. Class A |
| ELAN | 10.585 | 10.72 | 1,504,359 | 2025/03/20 | 14:04:24.000 | open | -0.135 | -1.25932836 | |
Elanco Animal Health Incorporated Common Stock |
| ELF | 62.84 | 63.47 | 846,098 | 2025/03/20 | 14:04:53.000 | open | -0.63 | -0.99259493 | |
e.l.f. Beauty Inc. |
| ELME | 17.125 | 16.9 | 246,814 | 2025/03/20 | 14:03:39.000 | open | 0.225 | 1.33136095 | |
Elme Communities |
| ELP | 7.36 | 7.51 | 41,275 | 2025/03/20 | 11:47:13.000 | open | -0.15 | -1.99733688 | |
Companhia Paranaense de Energia - COPEL American Depositary Shares (each representing four (4) Class B Preferred Shares) |
| ELS | 68.45 | 68.99 | 242,159 | 2025/03/20 | 13:24:40.000 | open | -0.54 | -0.78272213 | |
Equity Lifestyle Properties Inc. |
| ELV | 433.64 | 430.43 | 584,459 | 2025/03/20 | 14:03:34.000 | open | 3.21 | 0.74576586 | |
Elevance Health Inc. |
| EME | 402.21 | 390.72 | 198,398 | 2025/03/20 | 14:03:36.000 | open | 11.49 | 2.94072482 | |
EMCOR Group Inc. |
| EMN | 90.56 | 90.32 | 377,298 | 2025/03/20 | 14:04:48.000 | open | 0.24 | 0.26572188 | |
Eastman Chemical Company |
| EMR | 111.365 | 110.87 | 1,743,321 | 2025/03/20 | 14:04:53.000 | open | 0.495 | 0.44646884 | |
Emerson Electric Co. |
| ENB | 44.025 | 43.6 | 980,942 | 2025/03/20 | 14:04:45.000 | open | 0.425 | 0.97477064 | |
Enbridge Inc |
| ENFN | 11.12 | 11.06 | 828,260 | 2025/03/20 | 14:03:42.000 | open | 0.06 | 0.54249548 | |
Enfusion Inc. |
| ENIC | 3.395 | 3.43 | 159,089 | 2025/03/20 | 13:23:05.000 | open | -0.035 | -1.02040816 | |
Enel Chile S.A. American Depositary Shares Representing Common Stock (Each representing 50 shares of Common Stock) |
| ENOV | 39.715 | 39 | 187,018 | 2025/03/20 | 13:23:50.000 | open | 0.715 | 1.83333333 | |
Enovis Corporation |
| ENR | 30.06 | 30.12 | 154,507 | 2025/03/20 | 13:22:45.000 | open | -0.06 | -0.19920319 | |
Energizer Holdings Inc |
| ENS | 96.45 | 95.92 | 147,836 | 2025/03/20 | 14:04:37.000 | open | 0.53 | 0.55254379 | |
EnerSys Inc. |
| ENVA | 97.39 | 95.9 | 53,411 | 2025/03/20 | 13:24:09.000 | open | 1.49 | 1.55370177 | |
Enova International Inc. |
| EOG | 123.68 | 123.95 | 1,864,399 | 2025/03/20 | 14:04:37.000 | open | -0.27 | -0.21782977 | |
EOG Resources Inc. |
| EPAC | 43.4 | 43.53 | 112,418 | 2025/03/20 | 13:24:09.000 | open | -0.13 | -0.29864461 | |
Enerpac Tool Group Corp. |
| EPAM | 172.51 | 178.21 | 809,995 | 2025/03/20 | 14:03:44.000 | open | -5.70 | -3.19847371 | |
EPAM SYSTEMS INC. |
| EPC | 29.7649 | 29.79 | 169,880 | 2025/03/20 | 14:04:25.000 | open | -0.0251 | -0.08425646 | |
Edgewell Personal Care Company |
| EPD | 34.045 | 33.93 | 1,712,161 | 2025/03/20 | 14:04:41.000 | open | 0.115 | 0.33893310 | |
Enterprise Products Partners L.P. |
| EPR | 51.426 | 51.46 | 382,990 | 2025/03/20 | 14:04:24.000 | open | -0.034 | -0.06607073 | |
EPR Properties |
| EPRT | 32.01 | 31.86 | 1,147,013 | 2025/03/20 | 14:04:46.000 | open | 0.15 | 0.47080979 | |
Essential Properties Realty Trust Inc. |
| EQC | 1.6 | 1.6 | 81,655 | 2025/03/20 | 13:25:13.000 | open | 0.0 | 0 | |
Equity Commonwealth |
| EQH | 52.29 | 52.25 | 862,020 | 2025/03/20 | 14:04:45.000 | open | 0.04 | 0.07655502 | |
Equitable Holdings Inc. |
| EQNR | 25.2862 | 24.96 | 1,280,947 | 2025/03/20 | 14:04:48.000 | open | 0.3262 | 1.30689103 | |
Equinor ASA American Depositary Shares (Each Representing One Ordinary Share nominal value NOK 2.50 per share) |
| EQR | 69.87 | 69.91 | 458,911 | 2025/03/20 | 14:04:45.000 | open | -0.04 | -0.05721642 | |
Equity Residential |
| EQT | 53.44 | 53.3 | 3,039,695 | 2025/03/20 | 14:04:44.000 | open | 0.14 | 0.26266417 | |
EQT CORP |
| ERJ | 52.14 | 55.17 | 1,871,229 | 2025/03/20 | 14:04:35.000 | open | -3.03 | -5.49211528 | |
Embraer S.A. |
| ERO | 13.77 | 13.64 | 190,258 | 2025/03/20 | 14:03:49.000 | open | 0.13 | 0.95307918 | |
Ero Copper Corp. |
| ES | 61.26 | 61.61 | 498,696 | 2025/03/20 | 14:03:53.000 | open | -0.35 | -0.56808960 | |
Eversource Energy |
| ESE | 161.15 | 158.39 | 87,740 | 2025/03/20 | 14:04:15.000 | open | 2.76 | 1.74253425 | |
ESCO Technologies Inc. |
| ESI | 26.265 | 26 | 1,481,767 | 2025/03/20 | 14:04:41.000 | open | 0.265 | 1.01923077 | |
Element Solutions Inc. |
| ESNT | 55.56 | 55.07 | 236,816 | 2025/03/20 | 14:04:52.000 | open | 0.49 | 0.88977665 | |
Essent Group LTD |
| ESRT | 8.11 | 8.04 | 208,900 | 2025/03/20 | 14:03:52.000 | open | 0.07 | 0.87064677 | |
EMPIRE STATE REALTY TRUST INC. |
| ESS | 300.52 | 300.45 | 124,575 | 2025/03/20 | 13:25:19.000 | open | 0.07 | 0.02329839 | |
Essex Property Trust Inc |
| ESTC | 95.11 | 94.6 | 220,928 | 2025/03/20 | 13:23:52.000 | open | 0.51 | 0.53911205 | |
Elastic N.V. |
| ET | 18.895 | 19.04 | 4,693,374 | 2025/03/20 | 14:04:55.000 | open | -0.145 | -0.76155462 | |
Energy Transfer LP Common Units representing limited partner interests |
| ETB | 13.73 | 13.71 | 42,050 | 2025/03/20 | 14:04:02.000 | open | 0.02 | 0.14587892 | |
Eaton Vance Tax-Managed Buy-Write Income Fund |
| ETN | 296.615 | 291.1 | 1,782,130 | 2025/03/20 | 14:04:36.000 | open | 5.515 | 1.89453796 | |
Eaton Corporation plc Ordinary Shares |
| ETR | 84.36 | 84.52 | 1,347,050 | 2025/03/20 | 14:04:37.000 | open | -0.16 | -0.18930431 | |
Entergy Corporation |
| ETV | 13.3733 | 13.31 | 97,520 | 2025/03/20 | 13:23:13.000 | open | 0.0633 | 0.47558227 | |
Eaton Vance Tax-Managed Buy-Write Opportunities Fund |
| ETW | 8.3689 | 8.31 | 160,817 | 2025/03/20 | 13:23:59.000 | open | 0.0589 | 0.70878460 | |
Eaton Vance Tax-Managed Global Buy-Write Opportunities Fund |
| ETWO | 2.255 | 2.24 | 297,494 | 2025/03/20 | 13:23:53.000 | open | 0.015 | 0.66964286 | |
E2open Parent Holdings Inc. |
| ETY | 14.46 | 14.35 | 47,971 | 2025/03/20 | 13:24:04.000 | open | 0.11 | 0.76655052 | |
Eaton Vance Tax-Managed Diversified Equity Income Fund |
| EVH | 9.755 | 9.98 | 436,912 | 2025/03/20 | 13:25:19.000 | open | -0.225 | -2.25450902 | |
Evolent Health Inc Class A Common Stock |
| EVN | 10.39 | 10.3 | 140,593 | 2025/03/20 | 14:03:51.000 | open | 0.09 | 0.87378641 | |
Eaton Vance Municipal Income Trust |
| EVR | 205.91 | 201.23 | 113,134 | 2025/03/20 | 13:24:44.000 | open | 4.68 | 2.32569696 | |
Evercore Inc. |
| EVRI | 13.705 | 13.65 | 351,335 | 2025/03/20 | 13:25:15.000 | open | 0.055 | 0.40293040 | |
Everi Holdings Inc |
| EVTC | 37.13 | 36.87 | 73,008 | 2025/03/20 | 14:04:40.000 | open | 0.26 | 0.70518036 | |
EVERTEC INC. |
| EVTL | 4.23 | 4.24 | 140,477 | 2025/03/20 | 13:22:49.000 | open | -0.01 | -0.23584906 | |
Vertical Aerospace Ltd. |
| EVTR | 50.82 | 50.95 | 114,193 | 2025/03/20 | 12:48:40.000 | open | -0.13 | -0.25515211 | |
Eaton Vance Total Return Bond ETF |
| EW | 70.78 | 70.67 | 1,367,236 | 2025/03/20 | 14:04:37.000 | open | 0.11 | 0.15565304 | |
Edwards Lifesciences Corp |
| EXG | 8.285 | 8.25 | 307,552 | 2025/03/20 | 12:48:41.000 | open | 0.035 | 0.42424242 | |
Eaton Vance Tax-Managed Global Diversified Equity Income Fund |
| EXK | 4.9 | 4.75 | 6,141,173 | 2025/03/20 | 14:04:55.000 | open | 0.15 | 3.15789474 | |
Endeavour Silver Corp. |
| EXP | 217.695 | 215.56 | 122,601 | 2025/03/20 | 13:24:49.000 | open | 2.135 | 0.99044350 | |
Eagle Materials Inc. |
| EXPD | 116.04 | 115.74 | 411,829 | 2025/03/20 | 14:04:34.000 | open | 0.30 | 0.25920166 | |
Expeditors International of Washington Inc. |
| EXR | 146.16 | 147.44 | 378,079 | 2025/03/20 | 14:04:13.000 | open | -1.28 | -0.86814976 | |
Extra Space Storage Inc. |
| F | 10.0488 | 10.07 | 64,870,888 | 2025/03/20 | 14:04:47.000 | open | -0.0212 | -0.21052632 | |
Ford Motor Company |
| FAF | 65.56 | 65.3 | 273,282 | 2025/03/20 | 13:24:26.000 | open | 0.26 | 0.39816233 | |
First American Financial Corporation |
| FBIN | 63.21 | 62.66 | 1,041,723 | 2025/03/20 | 14:04:46.000 | open | 0.55 | 0.87775295 | |
Fortune Brands Innovations Inc. |
| FBK | 47.35 | 46.61 | 61,539 | 2025/03/20 | 13:24:45.000 | open | 0.74 | 1.58764214 | |
FB Financial Corporation |
| FBP | 18.465 | 18.15 | 530,859 | 2025/03/20 | 14:04:25.000 | open | 0.315 | 1.73553719 | |
First BanCorp. |
| FBRT | 13.195 | 13.14 | 128,783 | 2025/03/20 | 14:04:10.000 | open | 0.055 | 0.41856925 | |
Franklin BSP Realty Trust Inc. |
| FC | 28.54 | 28.61 | 70,373 | 2025/03/20 | 13:22:54.000 | open | -0.07 | -0.24466970 | |
Franklin Covey Company |
| FCF | 15.86 | 15.77 | 228,159 | 2025/03/20 | 14:03:53.000 | open | 0.09 | 0.57070387 | |
First Commonwealth Financial Corporation |
| FCPT | 28.55 | 28.05 | 268,775 | 2025/03/20 | 14:04:48.000 | open | 0.50 | 1.78253119 | |
Four Corners Property Trust Inc. |
| FCX | 40.695 | 41.045 | 14,297,319 | 2025/03/20 | 14:04:52.000 | open | -0.350 | -0.85272262 | |
Freeport-McMoran Inc. |
| FDP | 30.1099 | 29.98 | 101,597 | 2025/03/20 | 13:24:18.000 | open | 0.1299 | 0.43328886 | |
Fresh Del Monte Produce Inc. |
| FDS | 431.25 | 435.76 | 266,201 | 2025/03/20 | 13:23:20.000 | open | -4.51 | -1.03497338 | |
Factset Research Systems |
| FDX | 246.755 | 244.89 | 1,123,613 | 2025/03/20 | 14:04:48.000 | open | 1.865 | 0.76156642 | |
FedEx Corporation |
| FE | 39.69 | 39.79 | 2,591,229 | 2025/03/20 | 14:04:43.000 | open | -0.10 | -0.25131943 | |
FirstEnergy Corp. |
| FERG | 164.12 | 164.12 | 569,862 | 2025/03/20 | 14:04:46.000 | open | 0.00 | 0 | |
Ferguson Enterprises Inc. |
| FF | 4.155 | 4.23 | 144,621 | 2025/03/20 | 14:04:31.000 | open | -0.075 | -1.77304965 | |
Future Fuel Corporation |
| FFWM | 4.855 | 4.85 | 169,510 | 2025/03/20 | 14:04:01.000 | open | 0.005 | 0.10309278 | |
First Foundation Inc. |
| FG | 36.8455 | 38 | 353,310 | 2025/03/20 | 14:04:08.000 | open | -1.1545 | -3.03815789 | |
F&G Annuities & Life Inc. |
| FHI | 39.73 | 39.5 | 311,688 | 2025/03/20 | 14:04:48.000 | open | 0.23 | 0.58227848 | |
Federated Hermes Inc. |
| FHN | 19.285 | 18.94 | 1,880,873 | 2025/03/20 | 14:04:49.000 | open | 0.345 | 1.82154171 | |
First Horizon Corporation |
| FI | 220.65 | 218.67 | 1,021,600 | 2025/03/20 | 14:04:45.000 | open | 1.98 | 0.90547400 | |
Fiserv Inc. |
| FIGS | 4.3893 | 4.47 | 761,482 | 2025/03/20 | 14:04:26.000 | open | -0.0807 | -1.80536913 | |
FIGS Inc. |
| FIHL | 15.615 | 15.49 | 156,214 | 2025/03/20 | 13:25:14.000 | open | 0.125 | 0.80697224 | |
Fidelis Insurance Holdings Limited |
| FINV | 9.91 | 9.7 | 1,041,874 | 2025/03/20 | 14:04:49.000 | open | 0.21 | 2.16494845 | |
FinVolution Group American depositary shares each representing five Class A ordinary shares |
| FIS | 74.39 | 73.86 | 1,385,200 | 2025/03/20 | 14:04:55.000 | open | 0.53 | 0.71757379 | |
Fidelity National Information Services Inc. |
| FIX | 359.98 | 354.74 | 206,774 | 2025/03/20 | 14:04:23.000 | open | 5.24 | 1.47713819 | |
Comfort Systems USA Inc. |
| FL | 16.215 | 16.3 | 996,087 | 2025/03/20 | 14:04:41.000 | open | -0.085 | -0.52147239 | |
Foot Locker Inc. |
| FLG | 12.125 | 12.09 | 1,350,671 | 2025/03/20 | 14:04:44.000 | open | 0.035 | 0.28949545 | |
Flagstar Financial Inc. |
| FLGpA | 23.12 | 22.94 | 72,881 | 2025/03/20 | 14:04:51.000 | open | 0.18 | 0.78465562 | |
Flagstar Financial Inc. Depositary shares each representing a 1/40th interest in a share of Fixed-to-Floating Rate Series A Noncumulative Perpetual Preferred Stock |
| FLNG | 22.93 | 22.64 | 149,423 | 2025/03/20 | 14:04:07.000 | open | 0.29 | 1.28091873 | |
FLEX LNG Ltd. Ordinary Shares |
| FLO | 18.12 | 18.44 | 721,959 | 2025/03/20 | 14:04:31.000 | open | -0.32 | -1.73535792 | |
Flowers Foods Inc. |
| FLOC | 24.4 | 24.42 | 237,461 | 2025/03/20 | 14:04:18.000 | open | -0.02 | -0.08190008 | |
Flowco Holdings Inc. |
| FLR | 37.95 | 37.72 | 728,827 | 2025/03/20 | 14:04:44.000 | open | 0.23 | 0.60975610 | |
Fluor Corporation |
| FLS | 51.34 | 50.58 | 432,109 | 2025/03/20 | 14:04:35.000 | open | 0.76 | 1.50257019 | |
Flowserve Corporation |
| FLUT | 242.495 | 241.5 | 1,441,157 | 2025/03/20 | 14:04:43.000 | open | 0.995 | 0.41200828 | |
Flutter Entertainment plc |
| FLXR | 39.07 | 39.15 | 194,001 | 2025/03/20 | 14:04:46.000 | open | -0.08 | -0.20434227 | |
TCW Flexible Income ETF |
| FMC | 42.29 | 42.88 | 899,123 | 2025/03/20 | 14:03:49.000 | open | -0.59 | -1.37593284 | |
FMC Corporation |
| FMS | 24.72 | 24.42 | 197,190 | 2025/03/20 | 12:47:51.000 | open | 0.30 | 1.22850123 | |
Fresenius Medical Care AG |
| FMX | 98.79 | 98.92 | 161,956 | 2025/03/20 | 14:04:36.000 | open | -0.13 | -0.13141933 | |
FOMENTO ECONOMICO MEXICANO S.A.B. DE C.V. |
| FN | 223.2075 | 221.71 | 166,281 | 2025/03/20 | 13:24:46.000 | open | 1.4975 | 0.67543187 | |
Fabrinet |
| FNA | 13.04 | 13.03 | 358,145 | 2025/03/20 | 14:03:42.000 | open | 0.01 | 0.07674597 | |
Paragon 28 Inc. |
| FNB | 13.605 | 13.54 | 496,620 | 2025/03/20 | 14:04:45.000 | open | 0.065 | 0.48005908 | |
F.N.B. Corp |
| FND | 84.22 | 83.01 | 1,197,404 | 2025/03/20 | 14:04:46.000 | open | 1.21 | 1.45765570 | |
Floor & Decor Holdings Inc. |
| FNF | 64.3 | 64.04 | 638,108 | 2025/03/20 | 14:04:24.000 | open | 0.26 | 0.40599625 | |
Fidelity National Financial Inc. |
| FNV | 156.13 | 152.89 | 323,679 | 2025/03/20 | 13:24:48.000 | open | 3.24 | 2.11917065 | |
Franco-Nevada Corporation |
| FOA | 21.79 | 23 | 45,488 | 2025/03/20 | 14:04:56.000 | open | -1.21 | -5.26086957 | |
Finance of America Companies Inc. |
| FOUR | 87.86 | 87.95 | 380,684 | 2025/03/20 | 14:03:56.000 | open | -0.09 | -0.10233087 | |
Shift4 Payments Inc. |
| FPH | 5.62 | 5.46 | 96,732 | 2025/03/20 | 12:48:25.000 | open | 0.16 | 2.93040293 | |
Five Point Holdings LLC Class A Common Shares |
| FPI | 10.955 | 10.94 | 74,082 | 2025/03/20 | 13:24:05.000 | open | 0.015 | 0.13711152 | |
Farmland Partners Inc. |
| FR | 54.865 | 55.04 | 369,462 | 2025/03/20 | 14:04:28.000 | open | -0.175 | -0.31795058 | |
First Industrial Realty Trust Inc. |
| FRA | 12.82 | 12.8 | 78,356 | 2025/03/20 | 13:23:21.000 | open | 0.02 | 0.1562500 | |
Blackrock Floating Rate Income Strategies Fund Inc. |
| FRGE | 0.6192 | 0.58 | 180,654 | 2025/03/20 | 12:07:50.000 | open | 0.0392 | 6.75862069 | |
Forge Global Holdings Inc. |
| FRO | 16.895 | 16.36 | 2,476,827 | 2025/03/20 | 14:04:50.000 | open | 0.535 | 3.27017115 | |
Frontline Plc |
| FRT | 97.56 | 97.12 | 234,938 | 2025/03/20 | 14:04:03.000 | open | 0.44 | 0.45304778 | |
Federal Realty Investment Trust |
| FSCO | 7.1275 | 7.07 | 545,982 | 2025/03/20 | 14:04:04.000 | open | 0.0575 | 0.81329562 | |
FS Credit Opportunities Corp. |
| FSK | 20.37 | 20.29 | 1,901,669 | 2025/03/20 | 14:03:54.000 | open | 0.08 | 0.39428290 | |
FS KKR Capital Corp. Common Stock |
| FSLY | 6.995 | 6.9 | 1,442,197 | 2025/03/20 | 14:04:49.000 | open | 0.095 | 1.37681159 | |
Fastly Inc. |
| FSM | 6.07 | 5.87 | 10,972,737 | 2025/03/20 | 14:04:56.000 | open | 0.20 | 3.40715503 | |
Fortuna Mining Corp. |
| FSS | 76.505 | 76.98 | 210,005 | 2025/03/20 | 14:04:18.000 | open | -0.475 | -0.61704339 | |
Federal Signal Corp. |
| FTI | 29.25 | 28.49 | 1,338,832 | 2025/03/20 | 14:04:35.000 | open | 0.76 | 2.66760267 | |
TechnipFMC plc Ordinary Share |
| FTK | 9.075 | 9.25 | 110,386 | 2025/03/20 | 13:25:05.000 | open | -0.175 | -1.89189189 | |
Flotek Industries Inc. |
| FTS | 44.97 | 45.16 | 148,044 | 2025/03/20 | 14:04:46.000 | open | -0.19 | -0.42072631 | |
Fortis Inc. Common Shares |
| FTV | 74.71 | 74.67 | 649,951 | 2025/03/20 | 14:04:47.000 | open | 0.04 | 0.05356904 | |
Fortive Corporation |
| FUBO | 3.085 | 3.15 | 7,085,160 | 2025/03/20 | 14:04:54.000 | open | -0.065 | -2.06349206 | |
fuboTV Inc. |
| FUL | 54.12 | 53.09 | 360,871 | 2025/03/20 | 13:25:20.000 | open | 1.03 | 1.94010171 | |
H.B. Fuller Company |
| FUN | 37.025 | 36.85 | 473,514 | 2025/03/20 | 14:04:47.000 | open | 0.175 | 0.47489824 | |
Six Flags Entertainment Corporation |
| FVR | 14.03 | 14.6 | 73,617 | 2025/03/20 | 12:48:49.000 | open | -0.57 | -3.90410959 | |
FrontView REIT Inc. |
| FVRR | 25.66 | 25.42 | 159,606 | 2025/03/20 | 13:24:52.000 | open | 0.24 | 0.94413847 | |
Fiverr International Ltd. |
| G | 49.59 | 50.68 | 491,795 | 2025/03/20 | 14:04:37.000 | open | -1.09 | -2.15074980 | |
GENPACT LIMITED |
| GAB | 5.46 | 5.43 | 334,342 | 2025/03/20 | 13:24:45.000 | open | 0.03 | 0.55248619 | |
The Gabelli Equity Trust Inc. |
| GAP | 20.6 | 20.04 | 4,830,558 | 2025/03/20 | 14:04:56.000 | open | 0.56 | 2.79441118 | |
The Gap Inc. |
| GBCI | 44.85 | 44.66 | 195,771 | 2025/03/20 | 14:03:44.000 | open | 0.19 | 0.42543663 | |
Glacier Bancorp Inc |
| GBTG | 7.755 | 7.62 | 268,134 | 2025/03/20 | 13:25:20.000 | open | 0.135 | 1.77165354 | |
Global Business Travel Group Inc. |
| GCI | 3.105 | 3.13 | 321,181 | 2025/03/20 | 13:23:30.000 | open | -0.025 | -0.79872204 | |
Gannett Co. Inc. |
| GCO | 21.96 | 22.37 | 186,167 | 2025/03/20 | 14:04:25.000 | open | -0.41 | -1.83281180 | |
Genesco Inc. |
| GD | 264.97 | 266.15 | 517,903 | 2025/03/20 | 14:04:34.000 | open | -1.18 | -0.44335901 | |
General Dynamics Corporation |
| GDDY | 181.04 | 179.83 | 438,218 | 2025/03/20 | 14:04:07.000 | open | 1.21 | 0.67285770 | |
GoDaddy Inc |
| GDOT | 7.58 | 7.43 | 465,388 | 2025/03/20 | 14:03:34.000 | open | 0.15 | 2.01884253 | |
Green Dot Corporation |
| GE | 203.76 | 205 | 1,656,216 | 2025/03/20 | 14:04:55.000 | open | -1.24 | -0.60487805 | |
GE Aerospace |
| GEL | 15.16 | 14.96 | 497,113 | 2025/03/20 | 14:03:52.000 | open | 0.20 | 1.33689840 | |
Genesis Energy L.P. |
| GENI | 9.9 | 9.6 | 4,065,898 | 2025/03/20 | 14:04:20.000 | open | 0.3 | 3.12500 | |
Genius Sports Limited |
| GEO | 29.01 | 28.6 | 2,098,070 | 2025/03/20 | 14:04:56.000 | open | 0.41 | 1.43356643 | |
The GEO Group Inc. |
| GES | 12.14 | 12.18 | 651,959 | 2025/03/20 | 14:04:42.000 | open | -0.04 | -0.32840722 | |
Guess? Inc. |
| GETY | 2.2115 | 2.2 | 314,565 | 2025/03/20 | 14:04:39.000 | open | 0.0115 | 0.52272727 | |
Getty Images Holdings Inc. |
| GEV | 340.46 | 329.27 | 2,030,739 | 2025/03/20 | 14:04:51.000 | open | 11.19 | 3.39842682 | |
GE Vernova Inc. |
| GFF | 71.47 | 71.14 | 82,829 | 2025/03/20 | 13:25:02.000 | open | 0.33 | 0.46387405 | |
Griffon Corp |
| GFI | 21.875 | 21.79 | 2,078,341 | 2025/03/20 | 14:04:43.000 | open | 0.085 | 0.39008720 | |
Gold Fields Ltd ADR |
| GFL | 48.085 | 47.9 | 862,612 | 2025/03/20 | 14:04:05.000 | open | 0.185 | 0.38622129 | |
GFL Environmental Inc. Subordinate Voting Shares |
| GGB | 3.02 | 3.02 | 3,084,702 | 2025/03/20 | 14:04:26.000 | open | 0.00 | 0 | |
Gerdau S.A. |
| GGG | 83.275 | 82.64 | 254,383 | 2025/03/20 | 14:04:55.000 | open | 0.635 | 0.76839303 | |
Graco Inc |
| GIB | 98.8 | 102.19 | 400,419 | 2025/03/20 | 14:04:44.000 | open | -3.39 | -3.31735003 | |
CGI Inc. |
| GIL | 46.27 | 46.73 | 152,027 | 2025/03/20 | 13:22:55.000 | open | -0.46 | -0.98437834 | |
Gildan Activewear Inc. |
| GIS | 58.175 | 59.37 | 3,750,362 | 2025/03/20 | 14:04:54.000 | open | -1.195 | -2.01280108 | |
General Mills Inc. |
| GKOS | 100.445 | 100.25 | 355,796 | 2025/03/20 | 14:03:34.000 | open | 0.195 | 0.19451372 | |
Glaukos Corporation |
| GL | 127.575 | 126.03 | 211,862 | 2025/03/20 | 14:04:22.000 | open | 1.545 | 1.22589860 | |
Globe Life Inc. |
| GLOB | 127.66 | 131.94 | 1,177,812 | 2025/03/20 | 14:04:48.000 | open | -4.28 | -3.24389874 | |
GLOBANT S.A. |
| GLW | 48.85 | 48.1 | 2,995,825 | 2025/03/20 | 14:04:55.000 | open | 0.75 | 1.55925156 | |
Corning Incorporated |
| GM | 49.71 | 48.81 | 5,153,604 | 2025/03/20 | 14:04:54.000 | open | 0.90 | 1.84388445 | |
General Motors Company |
| GME | 23.7065 | 23.65 | 1,244,353 | 2025/03/20 | 14:04:56.000 | open | 0.0565 | 0.23890063 | |
GameStop Corp. Class A |
| GMED | 73.49 | 72.9 | 510,988 | 2025/03/20 | 14:04:53.000 | open | 0.59 | 0.80932785 | |
GLOBUS MEDICAL INC |
| GMRE | 8.69 | 8.69 | 275,043 | 2025/03/20 | 14:03:52.000 | open | 0.00 | 0 | |
Global Medical REIT Inc. |
| GMS | 72.3 | 71.69 | 231,528 | 2025/03/20 | 14:03:47.000 | open | 0.61 | 0.85088576 | |
GMS Inc. |
| GNK | 13.97 | 13.69 | 234,686 | 2025/03/20 | 14:04:48.000 | open | 0.28 | 2.04528853 | |
GENCO SHIPPING & TRADING LTD |
| GNL | 7.885 | 7.93 | 627,290 | 2025/03/20 | 14:04:42.000 | open | -0.045 | -0.56746532 | |
Global Net Lease Inc. |
| GNRC | 134.55 | 132.27 | 181,546 | 2025/03/20 | 13:24:09.000 | open | 2.28 | 1.72374688 | |
GENERAC HOLDINGS INC |
| GNW | 7.065 | 6.85 | 4,377,291 | 2025/03/20 | 14:04:48.000 | open | 0.215 | 3.13868613 | |
Genworth Financial Inc. |
| GOF | 15.865 | 15.75 | 751,054 | 2025/03/20 | 14:03:53.000 | open | 0.115 | 0.73015873 | |
Guggenheim Strategic Opportunities Fund |
| GOLD | 19.2407 | 19.19 | 7,279,827 | 2025/03/20 | 14:04:52.000 | open | 0.0507 | 0.26420010 | |
Barrick Gold Corp. |
| GOOS | 8.47 | 8.55 | 623,625 | 2025/03/20 | 14:04:45.000 | open | -0.08 | -0.93567251 | |
Canada Goose Holdings Inc. |
| GOTU | 3.555 | 3.76 | 2,397,539 | 2025/03/20 | 14:04:35.000 | open | -0.205 | -5.45212766 | |
Gaotu Techedu Inc. American Depositary Shares three of which representing two Class A Ordinary Shares |
| GPC | 121.81 | 123.54 | 503,103 | 2025/03/20 | 14:04:54.000 | open | -1.73 | -1.40035616 | |
Genuine Parts Company |
| GPK | 25.91 | 25.63 | 1,451,288 | 2025/03/20 | 14:04:45.000 | open | 0.28 | 1.09246976 | |
Graphic Packaging Holding Company |
| GPN | 97.71 | 97.1 | 776,165 | 2025/03/20 | 14:04:45.000 | open | 0.61 | 0.62821833 | |
Global Payments Inc. |
| GPRK | 7.77 | 7.74 | 370,852 | 2025/03/20 | 14:03:53.000 | open | 0.03 | 0.38759690 | |
GEOPARK LIMITED |
| GRBK | 58.98 | 58.36 | 113,818 | 2025/03/20 | 13:25:13.000 | open | 0.62 | 1.06237149 | |
Green Brick Partners Inc |
| GRMN | 209.24 | 207.45 | 390,858 | 2025/03/20 | 14:04:27.000 | open | 1.79 | 0.86285852 | |
Garmin Ltd |
| GRND | 16.95 | 17.11 | 918,434 | 2025/03/20 | 14:04:56.000 | open | -0.16 | -0.93512566 | |
Grindr Inc. |
| GRNT | 6.085 | 6.03 | 79,187 | 2025/03/20 | 13:24:22.000 | open | 0.055 | 0.91210614 | |
Granite Ridge Resources Inc. |
| GS | 562.45 | 553.1 | 1,458,671 | 2025/03/20 | 14:04:52.000 | open | 9.35 | 1.69047189 | |
Goldman Sachs Group Inc. |
| GSBD | 12.28 | 12.15 | 335,328 | 2025/03/20 | 13:25:15.000 | open | 0.13 | 1.06995885 | |
Goldman Sachs BDC Inc. |
| GSK | 39.425 | 39.58 | 1,823,715 | 2025/03/20 | 14:04:16.000 | open | -0.155 | -0.39161193 | |
GSK plc American Depositary Shares (Each representing two Ordinary Shares) |
| GSL | 23.85 | 23.69 | 168,944 | 2025/03/20 | 14:04:02.000 | open | 0.16 | 0.67539046 | |
Global Ship Lease Inc. |
| GTES | 19.62 | 19.29 | 831,704 | 2025/03/20 | 14:04:28.000 | open | 0.33 | 1.71073095 | |
Gates Industrial Corporation plc |
| GTLS | 155.305 | 151.42 | 302,401 | 2025/03/20 | 14:04:56.000 | open | 3.885 | 2.56571127 | |
Chart Industries Inc. |
| GTN | 5.135 | 5.08 | 1,409,420 | 2025/03/20 | 14:04:41.000 | open | 0.055 | 1.08267717 | |
Gray Media Inc. |
| GTY | 30.61 | 30.57 | 100,295 | 2025/03/20 | 14:04:31.000 | open | 0.04 | 0.13084724 | |
Getty Realty Corp. |
| GVA | 76.53 | 74.9 | 282,045 | 2025/03/20 | 14:04:08.000 | open | 1.63 | 2.17623498 | |
Granite Construction Inc. |
| GWRE | 193.805 | 193.94 | 450,926 | 2025/03/20 | 14:04:23.000 | open | -0.135 | -0.06960916 | |
GUIDEWIRE SOFTWARE INC. |
| GWW | 980.31 | 974.95 | 54,447 | 2025/03/20 | 13:23:47.000 | open | 5.36 | 0.54977178 | |
W.W. Grainger Inc. |
| GXO | 40.87 | 40.71 | 528,555 | 2025/03/20 | 14:04:47.000 | open | 0.16 | 0.39302383 | |
GXO Logistics Inc. |
| H | 124.875 | 122.53 | 293,159 | 2025/03/20 | 14:04:43.000 | open | 2.345 | 1.91381702 | |
Hyatt Hotels Corporation |
| HAE | 63.77 | 64.7 | 247,976 | 2025/03/20 | 14:04:52.000 | open | -0.93 | -1.43740340 | |
Haemonetics Corporation |
| HAFN | 4.535 | 4.49 | 1,075,769 | 2025/03/20 | 14:04:08.000 | open | 0.045 | 1.00222717 | |
Hafnia Limited |
| HAL | 24.975 | 24.89 | 10,509,724 | 2025/03/20 | 14:04:46.000 | open | 0.085 | 0.34150261 | |
Halliburton Company |
| HASI | 29.62 | 29.29 | 198,355 | 2025/03/20 | 13:25:19.000 | open | 0.33 | 1.12666439 | |
HA Sustainable Infrastructure Capital Inc. |
| HAYW | 14.345 | 14.25 | 537,769 | 2025/03/20 | 14:04:54.000 | open | 0.095 | 0.66666667 | |
Hayward Holdings Inc. |
| HBI | 6.1 | 5.98 | 2,059,903 | 2025/03/20 | 14:04:29.000 | open | 0.12 | 2.00668896 | |
Hanesbrands Inc. |
| HBM | 8.335 | 8.18 | 2,514,418 | 2025/03/20 | 14:04:48.000 | open | 0.155 | 1.89486553 | |
Hudbay Minerals Inc. |
| HCA | 333.62 | 332.82 | 458,640 | 2025/03/20 | 13:25:01.000 | open | 0.80 | 0.24037017 | |
HCA Healthcare Inc. |
| HCC | 46.61 | 47.15 | 355,653 | 2025/03/20 | 14:04:55.000 | open | -0.54 | -1.14528102 | |
Warrior Met Coal Inc. |
| HD | 355.58 | 354.69 | 1,613,149 | 2025/03/20 | 14:04:40.000 | open | 0.89 | 0.25092334 | |
Home Depot Inc. |
| HDB | 63.225 | 63.24 | 1,526,711 | 2025/03/20 | 14:04:48.000 | open | -0.015 | -0.02371917 | |
HDFC Bank Limited |
| HE | 11.075 | 10.95 | 1,119,607 | 2025/03/20 | 14:04:46.000 | open | 0.125 | 1.14155251 | |
Hawaiian Electric Industries Inc. |
| HEI.A | 211.25 | 209.5 | 118,706 | 2025/03/20 | 13:25:10.000 | open | 1.75 | 0.83532220 | |
HEICO CORP CL A |
| HEI | 263.43 | 262.32 | 159,013 | 2025/03/20 | 14:04:51.000 | open | 1.11 | 0.42314730 | |
HEICO Corporation |
| HES | 156.58 | 155.27 | 636,309 | 2025/03/20 | 14:04:41.000 | open | 1.31 | 0.84369163 | |
Hess Corporation |
| HESM | 43.56 | 43.62 | 553,330 | 2025/03/20 | 14:03:59.000 | open | -0.06 | -0.13755158 | |
Hess Midstream LP Class A Share representing a limited partner Interest |
| HFRO | 5.25 | 5.26 | 281,501 | 2025/03/20 | 13:25:00.000 | open | -0.01 | -0.19011407 | |
Highland Opportunities and Income Fund |
| HG | 21.21 | 20.86 | 332,220 | 2025/03/20 | 14:04:43.000 | open | 0.35 | 1.67785235 | |
Hamilton Insurance Group Ltd. Class B Common Shares |
| HGV | 37.74 | 37.53 | 326,345 | 2025/03/20 | 14:04:46.000 | open | 0.21 | 0.55955236 | |
Hilton Grand Vacations Inc. Common Stock |
| HHH | 75.235 | 74.35 | 94,998 | 2025/03/20 | 13:25:06.000 | open | 0.885 | 1.19031607 | |
Howard Hughes Holdings Inc. |
| HI | 26.35 | 25.78 | 159,439 | 2025/03/20 | 13:25:01.000 | open | 0.57 | 2.21101629 | |
Hillenbrand Inc. |
| HIG | 119.435 | 118.98 | 419,672 | 2025/03/20 | 14:04:52.000 | open | 0.455 | 0.38241721 | |
The Hartford Financial Services Group Inc. |
| HII | 200.88 | 206.27 | 346,445 | 2025/03/20 | 14:04:51.000 | open | -5.39 | -2.61307994 | |
Huntington Ingalls Industries Inc. |
| HIMS | 32.9 | 33.27 | 8,559,466 | 2025/03/20 | 14:04:54.000 | open | -0.37 | -1.11211301 | |
Hims & Hers Health Inc. |
| HIO | 4.035 | 4.06 | 293,839 | 2025/03/20 | 14:04:01.000 | open | -0.025 | -0.61576355 | |
Western Asset High Income Opportunity Fund Inc. |
| HIPO | 26 | 25.87 | 51,581 | 2025/03/20 | 14:04:42.000 | open | 0.13 | 0.50251256 | |
Hippo Holdings Inc. |
| HIW | 28.94 | 28.87 | 287,877 | 2025/03/20 | 13:24:56.000 | open | 0.07 | 0.24246623 | |
Highwoods Properties Inc. |
| HKD | 2.28 | 2.25 | 33,119 | 2025/03/20 | 13:24:10.000 | open | 0.03 | 1.33333333 | |
AMTD Digital Inc. American Depositary Shares (every five of which represent two Class A Ordinary Shares) |
| HL | 5.865 | 5.66 | 10,717,741 | 2025/03/20 | 14:04:52.000 | open | 0.205 | 3.62190813 | |
Hecla Mining Company |
| HLF | 7.99 | 7.71 | 834,612 | 2025/03/20 | 14:04:37.000 | open | 0.28 | 3.63164721 | |
Herbalife Ltd. |
| HLI | 162.44 | 161.34 | 202,954 | 2025/03/20 | 13:25:04.000 | open | 1.10 | 0.68179001 | |
Houlihan Lokey Inc. |
| HLIO | 34.455 | 34.58 | 162,418 | 2025/03/20 | 13:24:56.000 | open | -0.125 | -0.36148062 | |
Helios Technologies Inc. |
| HLLY | 2.485 | 2.44 | 82,311 | 2025/03/20 | 13:24:30.000 | open | 0.045 | 1.84426230 | |
Holley Inc. |
| HLN | 10.355 | 10.37 | 5,633,865 | 2025/03/20 | 14:04:46.000 | open | -0.015 | -0.14464802 | |
Haleon plc American Depositary Shares (Each representing two Ordinary Shares) |
| HLT | 232.17 | 230.74 | 676,930 | 2025/03/20 | 14:03:51.000 | open | 1.43 | 0.61974517 | |
Hilton Worldwide Holdings Inc. |
| HLX | 8.635 | 8.56 | 419,249 | 2025/03/20 | 14:04:41.000 | open | 0.075 | 0.87616822 | |
Helix Energy Solutions Group Inc. |
| HMC | 30.13 | 30.02 | 501,719 | 2025/03/20 | 13:25:20.000 | open | 0.11 | 0.36642239 | |
Honda Motor Co. Ltd. American Depositary Share each representing three (3) shares of Common Stock |
| HMN | 41.45 | 40.99 | 47,044 | 2025/03/20 | 13:25:19.000 | open | 0.46 | 1.12222493 | |
Horace Mann Educators Corporation |
| HMY | 12.905 | 12.74 | 4,747,041 | 2025/03/20 | 14:04:29.000 | open | 0.165 | 1.29513344 | |
Harmony Gold Mining Company Limited |
| HNI | 43.925 | 43.4 | 154,597 | 2025/03/20 | 13:25:09.000 | open | 0.525 | 1.20967742 | |
HNI Corporation |
| HOG | 25.19 | 25.25 | 680,599 | 2025/03/20 | 14:04:56.000 | open | -0.06 | -0.23762376 | |
Harley-Davidson Inc. |
| HOMB | 28.25 | 28.22 | 438,078 | 2025/03/20 | 14:04:09.000 | open | 0.03 | 0.10630758 | |
Home BancShares Inc. |
| HOUS | 3.93 | 3.73 | 697,260 | 2025/03/20 | 14:04:55.000 | open | 0.20 | 5.36193029 | |
Anywhere Real Estate Inc. |
| HP | 25.28 | 25.24 | 514,079 | 2025/03/20 | 13:24:37.000 | open | 0.04 | 0.15847861 | |
Helmerich & Payne Inc. |
| HPE | 16.36 | 16.1 | 7,059,708 | 2025/03/20 | 14:04:55.000 | open | 0.26 | 1.61490683 | |
Hewlett Packard Enterprise Company |
| HPP | 2.98 | 2.9 | 1,032,049 | 2025/03/20 | 14:03:43.000 | open | 0.08 | 2.75862069 | |
Hudson Pacific Properties Inc. |
| HPQ | 28.545 | 28.6 | 1,999,012 | 2025/03/20 | 14:04:37.000 | open | -0.055 | -0.19230769 | |
HP Inc. |
| HQL | 13.03 | 12.99 | 53,289 | 2025/03/20 | 12:47:48.000 | open | 0.04 | 0.30792918 | |
abrdn Life Sciences Investors |
| HR | 16.675 | 16.83 | 559,262 | 2025/03/20 | 14:03:51.000 | open | -0.155 | -0.92097445 | |
Healthcare Realty Trust Incorporated |
| HRB | 52.28 | 52.53 | 544,011 | 2025/03/20 | 14:04:47.000 | open | -0.25 | -0.47591852 | |
H&R Block Inc. |
| HRI | 135.69 | 130.51 | 178,360 | 2025/03/20 | 14:04:56.000 | open | 5.18 | 3.96904452 | |
Herc Holdings Inc. |
| HRL | 29.565 | 29.76 | 748,897 | 2025/03/20 | 14:04:46.000 | open | -0.195 | -0.65524194 | |
Hormel Foods Corporation |
| HSBC | 57.65 | 57.29 | 2,359,927 | 2025/03/20 | 14:04:38.000 | open | 0.36 | 0.62838192 | |
HSBC Holdings PLC |
| HSHP | 6.02 | 5.97 | 170,990 | 2025/03/20 | 13:23:53.000 | open | 0.05 | 0.83752094 | |
Himalaya Shipping Ltd. |
| HSY | 164.305 | 167.25 | 543,538 | 2025/03/20 | 14:04:32.000 | open | -2.945 | -1.76083707 | |
The Hershey Company |
| HTGC | 19.04 | 18.97 | 379,410 | 2025/03/20 | 13:24:46.000 | open | 0.07 | 0.36900369 | |
Hercules Capital Inc. |
| HUBB | 341.89 | 337.31 | 306,810 | 2025/03/20 | 14:04:23.000 | open | 4.58 | 1.35780143 | |
Hubbell Incorporated |
| HUBS | 600.93 | 596.45 | 213,702 | 2025/03/20 | 13:23:20.000 | open | 4.48 | 0.75111074 | |
HUBSPOT INC. |
| HUM | 266.045 | 266.58 | 321,342 | 2025/03/20 | 14:04:52.000 | open | -0.535 | -0.20069022 | |
Humana Inc. |
| HUN | 16.375 | 16.61 | 1,490,621 | 2025/03/20 | 14:04:56.000 | open | -0.235 | -1.41481036 | |
Huntsman Corporation |
| HUYA | 3.2101 | 3.37 | 5,155,445 | 2025/03/20 | 14:04:54.000 | open | -0.1599 | -4.74480712 | |
HUYA Inc. |
| HWM | 131.46 | 130.32 | 998,744 | 2025/03/20 | 14:04:43.000 | open | 1.14 | 0.87476980 | |
Howmet Aerospace Inc. |
| HXL | 57.21 | 56.9 | 138,954 | 2025/03/20 | 13:25:20.000 | open | 0.31 | 0.54481547 | |
Hexcel Corporation |
| HYT | 9.6201 | 9.6 | 185,410 | 2025/03/20 | 12:48:16.000 | open | 0.0201 | 0.20937500 | |
BLACKROCK CORPORATE HIGH YIELD FUND INC. |
| IAG | 6.12 | 6.01 | 7,580,216 | 2025/03/20 | 14:04:35.000 | open | 0.11 | 1.83028286 | |
IAMGold Corporation |
| IBM | 241.57 | 244.24 | 4,287,808 | 2025/03/20 | 14:04:55.000 | open | -2.67 | -1.09318703 | |
International Business Machines Corporation |
| IBN | 30.58 | 30.56 | 2,329,128 | 2025/03/20 | 14:04:33.000 | open | 0.02 | 0.06544503 | |
ICICI Bank Limited |
| IBP | 176.825 | 172.06 | 152,697 | 2025/03/20 | 13:23:45.000 | open | 4.765 | 2.76938277 | |
INSTALLED BUILDING PRODUCTS INC. |
| IBTA | 39.635 | 40.31 | 863,506 | 2025/03/20 | 14:04:52.000 | open | -0.675 | -1.67452245 | |
Ibotta Inc. |
| ICL | 5.965 | 5.89 | 474,730 | 2025/03/20 | 14:04:06.000 | open | 0.075 | 1.27334465 | |
ICL Group Ltd. |
| IEX | 185.21 | 183.11 | 208,108 | 2025/03/20 | 14:04:38.000 | open | 2.10 | 1.14685162 | |
IDEX Corporation |
| IFF | 79.7 | 80.08 | 447,773 | 2025/03/20 | 14:04:46.000 | open | -0.38 | -0.47452547 | |
International Flavors & Fragrances Inc. |
| IFS | 34.53 | 34.1 | 34,198 | 2025/03/20 | 13:25:20.000 | open | 0.43 | 1.26099707 | |
Intercorp Financial Services Inc. |
| IGR | 5.195 | 5.2 | 334,914 | 2025/03/20 | 13:25:19.000 | open | -0.005 | -0.09615385 | |
CBRE Global Real Estate Income Fund |
| IGT | 17.205 | 17.1 | 248,023 | 2025/03/20 | 14:04:23.000 | open | 0.105 | 0.61403509 | |
International Game Technology PLC |
| IHD | 5.3219 | 5.31 | 36,518 | 2025/03/20 | 12:07:42.000 | open | 0.0119 | 0.22410546 | |
VOYA EMERGING MARKETS HIGH INCOME DIVIDEND EQUITY FUND |
| IHG | 112.88 | 113.55 | 153,479 | 2025/03/20 | 13:24:25.000 | open | -0.67 | -0.59004844 | |
InterContinental Hotels Group Plc |
| IHS | 4.8 | 4.49 | 753,777 | 2025/03/20 | 14:04:43.000 | open | 0.31 | 6.90423163 | |
IHS Holding Limited |
| IIM | 12.01 | 11.94 | 82,385 | 2025/03/20 | 12:48:07.000 | open | 0.07 | 0.58626466 | |
INVESCO VALUE MUNICIPAL INCOME TRUST |
| IIPR | 63.42 | 63.94 | 169,695 | 2025/03/20 | 14:04:36.000 | open | -0.52 | -0.81326243 | |
Innovative Industrial Properties Inc. Common stock |
| IMAX | 26.1 | 25.66 | 181,617 | 2025/03/20 | 14:04:37.000 | open | 0.44 | 1.71473110 | |
Imax Corp |
| INFA | 18.06 | 18 | 844,199 | 2025/03/20 | 14:04:33.000 | open | 0.06 | 0.33333333 | |
Informatica Inc. |
| INFY | 18 | 18.33 | 12,653,706 | 2025/03/20 | 14:04:56.000 | open | -0.33 | -1.80032733 | |
Infosys Limited American Depositary Shares |
| ING | 19.9352 | 19.8 | 1,857,828 | 2025/03/20 | 14:04:51.000 | open | 0.1352 | 0.68282828 | |
ING Groep N.V. American Depositary Shares |
| INGM | 19.415 | 19.47 | 69,462 | 2025/03/20 | 12:47:44.000 | open | -0.055 | -0.28248588 | |
Ingram Micro Holding Corporation |
| INGR | 132.16 | 131.75 | 131,266 | 2025/03/20 | 13:24:59.000 | open | 0.41 | 0.31119545 | |
Ingredion Incorporated |
| INN | 5.72 | 5.65 | 241,182 | 2025/03/20 | 13:24:47.000 | open | 0.07 | 1.23893805 | |
Summit Hotel Properties Inc. |
| INR | 17.505 | 17.6 | 212,216 | 2025/03/20 | 14:04:33.000 | open | -0.095 | -0.53977273 | |
Infinity Natural Resources Inc. |
| INSP | 162.24 | 161.26 | 114,934 | 2025/03/20 | 13:25:01.000 | open | 0.98 | 0.60771425 | |
Inspire Medical Systems Inc. |
| INSW | 35.285 | 34.79 | 216,554 | 2025/03/20 | 14:04:00.000 | open | 0.495 | 1.42282265 | |
International Seaways Inc. Common Stock |
| INVH | 33.955 | 34 | 1,054,451 | 2025/03/20 | 14:04:00.000 | open | -0.045 | -0.13235294 | |
Invitation Homes Inc. Common Stock |
| IONQ | 21.94 | 23.325 | 19,323,739 | 2025/03/20 | 14:04:56.000 | open | -1.385 | -5.93783494 | |
IonQ Inc. |
| IOT | 39.79 | 39.51 | 1,376,857 | 2025/03/20 | 14:04:43.000 | open | 0.28 | 0.70868135 | |
Samsara Inc. |
| IP | 52.33 | 52.56 | 1,202,785 | 2025/03/20 | 14:04:46.000 | open | -0.23 | -0.43759513 | |
International Paper Co. |
| IPG | 26.425 | 26.63 | 2,691,200 | 2025/03/20 | 14:04:51.000 | open | -0.205 | -0.76980849 | |
The Interpublic Group of Companies Inc. |
| IPI | 28.53 | 28.77 | 63,881 | 2025/03/20 | 13:24:18.000 | open | -0.24 | -0.83420229 | |
Intrepid Potash Inc |
| IQV | 183.75 | 185.88 | 637,783 | 2025/03/20 | 14:04:44.000 | open | -2.13 | -1.14590058 | |
IQVIA Holdings Inc. |
| IR | 81.65 | 81.08 | 491,950 | 2025/03/20 | 14:04:32.000 | open | 0.57 | 0.70300937 | |
Ingersoll Rand Inc. Common Stock |
| IRM | 88.445 | 88.59 | 687,520 | 2025/03/20 | 14:04:37.000 | open | -0.145 | -0.16367536 | |
Iron Mountain Inc. |
| IRT | 20.84 | 20.97 | 698,476 | 2025/03/20 | 14:04:13.000 | open | -0.13 | -0.61993324 | |
Independence Realty Trust Inc. |
| IT | 421.905 | 444.66 | 675,833 | 2025/03/20 | 14:04:56.000 | open | -22.755 | -5.11739306 | |
Gartner Inc. |
| ITGR | 116.75 | 119.63 | 258,802 | 2025/03/20 | 14:04:01.000 | open | -2.88 | -2.40742289 | |
Integer Holdings Corporation |
| ITT | 135.41 | 135.11 | 70,409 | 2025/03/20 | 13:25:05.000 | open | 0.30 | 0.22204130 | |
ITT Inc. |
| ITUB | 5.67 | 5.75 | 15,691,349 | 2025/03/20 | 14:04:52.000 | open | -0.08 | -1.39130435 | |
Itau Unibanco Holding S.A. American Depositary Shares |
| ITW | 254.35 | 254.25 | 288,463 | 2025/03/20 | 13:24:12.000 | open | 0.10 | 0.03933137 | |
Illinois Tool Works Inc. |
| IVR | 8.74 | 8.745 | 1,293,393 | 2025/03/20 | 14:04:56.000 | open | -0.005 | -0.05717553 | |
Invesco Mortgage Capital Inc. |
| IVT | 28.96 | 28.48 | 83,682 | 2025/03/20 | 13:23:11.000 | open | 0.48 | 1.68539326 | |
InvenTrust Properties Corp. |
| IVZ | 15.525 | 15.41 | 1,894,500 | 2025/03/20 | 14:04:51.000 | open | 0.115 | 0.74626866 | |
Invesco LTD |
| J | 122.88 | 123.12 | 246,165 | 2025/03/20 | 14:03:54.000 | open | -0.24 | -0.19493177 | |
Jacobs Solutions Inc. |
| JBGS | 15.81 | 15.62 | 491,120 | 2025/03/20 | 14:04:19.000 | open | 0.19 | 1.21638924 | |
JBG SMITH Properties Common Shares |
| JBI | 8.1 | 8.24 | 606,344 | 2025/03/20 | 14:04:14.000 | open | -0.14 | -1.69902913 | |
Janus International Group Inc. |
| JBL | 145.885 | 146.3 | 1,377,170 | 2025/03/20 | 14:04:41.000 | open | -0.415 | -0.28366370 | |
Jabil Inc. |
| JCI | 82.93 | 81.93 | 1,332,250 | 2025/03/20 | 14:04:41.000 | open | 1.00 | 1.22055413 | |
Johnson Controls International plc |
| JEF | 59.125 | 58.76 | 689,051 | 2025/03/20 | 14:04:28.000 | open | 0.365 | 0.62117086 | |
Jefferies Financial Group Inc. |
| JELD | 6.195 | 6.07 | 306,156 | 2025/03/20 | 13:23:45.000 | open | 0.125 | 2.05930807 | |
JELD-WEN Holding Inc. |
| JFR | 8.411 | 8.43 | 426,383 | 2025/03/20 | 13:25:01.000 | open | -0.019 | -0.22538553 | |
Nuveen Floating Rate Income Fund |
| JHG | 37.515 | 37.33 | 278,008 | 2025/03/20 | 14:04:48.000 | open | 0.185 | 0.49557996 | |
Janus Henderson Group plc Ordinary Shares |
| JHX | 28.97 | 29.17 | 143,760 | 2025/03/20 | 13:25:06.000 | open | -0.20 | -0.68563593 | |
JAMES HARDIE INDUSTRIES plc. |
| JILL | 18.855 | 19.04 | 68,031 | 2025/03/20 | 12:08:31.000 | open | -0.185 | -0.97163866 | |
J.Jill Inc. Common Stock |
| JKS | 23.055 | 23.38 | 584,466 | 2025/03/20 | 14:04:09.000 | open | -0.325 | -1.39007699 | |
JINKOSOLAR HOLDINGS CO |
| JMIA | 2.41 | 2.46 | 803,106 | 2025/03/20 | 13:24:45.000 | open | -0.05 | -2.03252033 | |
Jumia Technologies AG |
| JNJ | 162.45 | 163 | 3,209,138 | 2025/03/20 | 14:04:54.000 | open | -0.55 | -0.33742331 | |
Johnson & Johnson |
| JNPR | 36.13 | 36 | 971,948 | 2025/03/20 | 14:04:41.000 | open | 0.13 | 0.36111111 | |
Juniper Networks Inc |
| JOBY | 6.355 | 6.4 | 4,872,406 | 2025/03/20 | 14:04:43.000 | open | -0.045 | -0.70312500 | |
Joby Aviation Inc. |
| JOE | 46.64 | 46.39 | 100,128 | 2025/03/20 | 14:04:09.000 | open | 0.25 | 0.53890925 | |
St. Joe Company |
| JPC | 7.955 | 7.97 | 299,821 | 2025/03/20 | 13:24:48.000 | open | -0.015 | -0.18820577 | |
Nuveen Preferred & Income Opportunities Fund |
| JPM | 239.24 | 236.56 | 4,706,297 | 2025/03/20 | 14:04:56.000 | open | 2.68 | 1.13290497 | |
JPMorgan Chase & Co. |
| JPMpM | 18.8 | 18.89 | 67,947 | 2025/03/20 | 12:07:23.000 | open | -0.09 | -0.47644256 | |
JPMorgan Chase & Co. Depositary Shares each representing a 1/400th interest in a share of 4.20% Non-Cumulative Preferred Stock Series MM |
| JQC | 5.335 | 5.38 | 2,605,618 | 2025/03/20 | 14:04:47.000 | open | -0.045 | -0.83643123 | |
Nuveen Credit Strategies Income Fund |
| JWN | 24.315 | 24.25 | 622,235 | 2025/03/20 | 14:04:45.000 | open | 0.065 | 0.26804124 | |
Nordstrom Inc. |
| JXN | 84.18 | 82.96 | 440,282 | 2025/03/20 | 14:04:43.000 | open | 1.22 | 1.47058824 | |
Jackson Financial Inc. |
| K | 82.295 | 82.47 | 1,123,370 | 2025/03/20 | 14:04:48.000 | open | -0.175 | -0.21219838 | |
Kellanova |
| KAR | 20.63 | 20.81 | 177,659 | 2025/03/20 | 14:03:54.000 | open | -0.18 | -0.86496877 | |
OPENLANE Inc |
| KB | 55.71 | 55.6 | 106,664 | 2025/03/20 | 13:24:56.000 | open | 0.11 | 0.19784173 | |
KB Financial Group Inc |
| KBH | 61.57 | 61.36 | 489,822 | 2025/03/20 | 14:04:34.000 | open | 0.21 | 0.34224250 | |
KB Home |
| KBR | 50.21 | 50.71 | 460,037 | 2025/03/20 | 13:25:19.000 | open | -0.50 | -0.98599882 | |
KBR Inc. |
| KD | 34.44 | 35 | 1,068,798 | 2025/03/20 | 14:04:24.000 | open | -0.56 | -1.600 | |
Kyndryl Holdings Inc. |
| KEP | 7.48 | 7.48 | 79,355 | 2025/03/20 | 14:03:34.000 | open | 0.00 | 0 | |
Korea Electric Power Corp |
| KEY | 16.175 | 15.84 | 6,350,321 | 2025/03/20 | 14:04:54.000 | open | 0.335 | 2.11489899 | |
KeyCorp |
| KEYS | 154.865 | 154.17 | 240,818 | 2025/03/20 | 14:04:41.000 | open | 0.695 | 0.45080106 | |
Keysight Technologies Inc. |
| KFY | 67 | 67.2 | 195,536 | 2025/03/20 | 14:04:49.000 | open | -0.2 | -0.29761905 | |
Korn Ferry |
| KGC | 12.34 | 12.01 | 9,731,251 | 2025/03/20 | 14:04:47.000 | open | 0.33 | 2.74771024 | |
Kinross Gold Corporation |
| KGS | 38.27 | 38.14 | 190,230 | 2025/03/20 | 13:24:49.000 | open | 0.13 | 0.34084950 | |
Kodiak Gas Services Inc. |
| KIM | 20.925 | 20.91 | 1,251,218 | 2025/03/20 | 14:04:13.000 | open | 0.015 | 0.07173601 | |
Kimco Realty Corp. |
| KIND | 1.695 | 1.67 | 713,731 | 2025/03/20 | 14:04:36.000 | open | 0.025 | 1.49700599 | |
Nextdoor Holdings Inc. |
| KIO | 12.303 | 12.23 | 116,870 | 2025/03/20 | 13:23:33.000 | open | 0.073 | 0.59689289 | |
KKR INCOME OPPORTUNITIES FUND |
| KKR | 116.645 | 115.12 | 1,750,165 | 2025/03/20 | 14:04:42.000 | open | 1.525 | 1.32470466 | |
KKR & Co. Inc. |
| KLC | 17.56 | 17 | 205,142 | 2025/03/20 | 14:04:10.000 | open | 0.56 | 3.29411765 | |
KinderCare Learning Companies Inc. |
| KLG | 18.77 | 18.65 | 301,698 | 2025/03/20 | 14:04:56.000 | open | 0.12 | 0.64343164 | |
WK Kellogg Co |
| KMB | 138.33 | 139.34 | 770,117 | 2025/03/20 | 14:04:30.000 | open | -1.01 | -0.72484570 | |
Kimberly-Clark Corp. |
| KMI | 27.995 | 27.77 | 4,346,672 | 2025/03/20 | 14:04:54.000 | open | 0.225 | 0.81022686 | |
Kinder Morgan Inc. |
| KMPR | 67.455 | 67.01 | 130,241 | 2025/03/20 | 14:04:01.000 | open | 0.445 | 0.66407999 | |
Kemper Corporation |
| KMT | 21.69 | 21.41 | 323,633 | 2025/03/20 | 14:04:56.000 | open | 0.28 | 1.30780009 | |
Kennametal Inc. |
| KMX | 71.84 | 70.12 | 1,174,294 | 2025/03/20 | 14:03:52.000 | open | 1.72 | 2.45293782 | |
CarMax Inc. |
| KN | 16.21 | 16.15 | 195,436 | 2025/03/20 | 14:04:35.000 | open | 0.06 | 0.37151703 | |
KNOWLES CORPORATION |
| KNF | 92.66 | 94.1 | 302,066 | 2025/03/20 | 14:04:02.000 | open | -1.44 | -1.53028693 | |
Knife River Corporation |
| KNOP | 6.18 | 6.01 | 151,232 | 2025/03/20 | 12:47:27.000 | open | 0.17 | 2.82861897 | |
KNOT OFFSHORE PARTNERS LP |
| KNTK | 54.03 | 53.94 | 193,192 | 2025/03/20 | 13:25:20.000 | open | 0.09 | 0.16685206 | |
Kinetik Holdings Inc. |
| KNX | 44.48 | 44.78 | 2,164,570 | 2025/03/20 | 14:04:51.000 | open | -0.30 | -0.66994194 | |
Knight-Swift Transportation Holdings Inc. Class A Common Stock |
| KO | 69.315 | 69.305 | 5,922,491 | 2025/03/20 | 14:04:53.000 | open | 0.010 | 0.01442897 | |
Coca-Cola Company |
| KODK | 6.51 | 6.58 | 336,657 | 2025/03/20 | 14:04:13.000 | open | -0.07 | -1.06382979 | |
EASTMAN KODAK COMPANY |
| KOS | 2.315 | 2.27 | 4,510,559 | 2025/03/20 | 14:04:15.000 | open | 0.045 | 1.98237885 | |
Kosmos Energy Ltd. |
| KR | 64.56 | 65.48 | 2,384,761 | 2025/03/20 | 14:04:50.000 | open | -0.92 | -1.40500916 | |
The Kroger Co. |
| KRC | 34.435 | 34.25 | 683,888 | 2025/03/20 | 13:25:13.000 | open | 0.185 | 0.54014599 | |
Kilroy Realty Corp. |
| KREF | 11.39 | 11.2 | 109,291 | 2025/03/20 | 12:06:43.000 | open | 0.19 | 1.69642857 | |
KKR Real Estate Finance Trust Inc. |
| KRG | 22.44 | 22.29 | 630,639 | 2025/03/20 | 14:04:48.000 | open | 0.15 | 0.67294751 | |
Kite Realty Group Trust |
| KRP | 14.16 | 14 | 293,932 | 2025/03/20 | 14:03:47.000 | open | 0.16 | 1.14285714 | |
Kimbell Royalty Partners LP Common Units representing Limited Partner Interests |
| KSS | 8.64 | 8.62 | 4,271,519 | 2025/03/20 | 14:04:29.000 | open | 0.02 | 0.23201856 | |
Kohls Corporation |
| KT | 18.225 | 18.36 | 286,730 | 2025/03/20 | 14:04:38.000 | open | -0.135 | -0.73529412 | |
KT Corp. |
| KTB | 63.09 | 62.47 | 455,275 | 2025/03/20 | 14:04:49.000 | open | 0.62 | 0.99247639 | |
Kontoor Brands Inc. Common Stock |
| KTF | 9.32 | 9.34 | 94,798 | 2025/03/20 | 14:03:55.000 | open | -0.02 | -0.21413276 | |
DWS Municipal Income Trust |
| KVUE | 23.455 | 23.44 | 8,395,960 | 2025/03/20 | 14:04:56.000 | open | 0.015 | 0.06399317 | |
Kenvue Inc. |
| KVYO | 33.09 | 32.5 | 256,620 | 2025/03/20 | 14:04:29.000 | open | 0.59 | 1.81538462 | |
Klaviyo Inc. |
| KW | 8.77 | 8.81 | 464,666 | 2025/03/20 | 14:04:55.000 | open | -0.04 | -0.45402951 | |
KENNEDY-WILSON HOLDINGS INC. |
| KYN | 12.8784 | 12.75 | 177,487 | 2025/03/20 | 14:03:36.000 | open | 0.1284 | 1.00705882 | |
Kayne Anderson Energy Infrastructure Fund Inc. |
| L | 87.99 | 87.43 | 245,237 | 2025/03/20 | 14:04:02.000 | open | 0.56 | 0.64051241 | |
Loews Corporation |
| LAC | 2.99 | 2.98 | 1,609,418 | 2025/03/20 | 14:04:55.000 | open | 0.01 | 0.33557047 | |
Lithium Americas Corp. |
| LADR | 11.67 | 11.6 | 101,385 | 2025/03/20 | 13:25:19.000 | open | 0.07 | 0.60344828 | |
LADDER CAPITAL CORP |
| LAR | 2.46 | 2.44 | 448,699 | 2025/03/20 | 14:04:45.000 | open | 0.02 | 0.81967213 | |
Lithium Argentina AG |
| LAZ | 46.12 | 45.82 | 305,616 | 2025/03/20 | 14:04:28.000 | open | 0.30 | 0.65473592 | |
Lazard Inc. |
| LB | 78.745 | 79.49 | 565,502 | 2025/03/20 | 13:25:18.000 | open | -0.745 | -0.93722481 | |
LandBridge Company LLC |
| LBRT | 14.58 | 14.43 | 895,178 | 2025/03/20 | 14:04:51.000 | open | 0.15 | 1.03950104 | |
Liberty Energy Inc. |
| LC | 11.04 | 10.88 | 526,242 | 2025/03/20 | 14:04:54.000 | open | 0.16 | 1.47058824 | |
LendingClub Corporation |
| LCII | 88.72 | 87.37 | 130,144 | 2025/03/20 | 13:24:39.000 | open | 1.35 | 1.54515280 | |
LCI Industries |
| LDI | 1.445 | 1.41 | 325,682 | 2025/03/20 | 13:24:34.000 | open | 0.035 | 2.48226950 | |
loanDepot Inc. |
| LDOS | 134.96 | 137.31 | 860,591 | 2025/03/20 | 14:04:54.000 | open | -2.35 | -1.71145583 | |
Leidos Holdings Inc. |
| LEA | 96.12 | 95.11 | 496,914 | 2025/03/20 | 14:04:08.000 | open | 1.01 | 1.06192829 | |
Lear Corporation |
| LEG | 8.31 | 8.16 | 971,934 | 2025/03/20 | 14:04:47.000 | open | 0.15 | 1.83823529 | |
Leggett & Platt Inc. |
| LEN | 120.18 | 120.38 | 1,479,767 | 2025/03/20 | 14:04:50.000 | open | -0.20 | -0.16614055 | |
Lennar Corporation Class A |
| LEVI | 15.77 | 16.06 | 1,499,108 | 2025/03/20 | 14:04:49.000 | open | -0.29 | -1.80572852 | |
Levi Strauss & Co. Class A Common Stock |
| LGF.A | 9.455 | 9.35 | 153,761 | 2025/03/20 | 13:24:48.000 | open | 0.105 | 1.12299465 | |
Lions Gate Entertainment Corp. Class A Voting Shares |
| LGF.B | 8.455 | 8.39 | 153,559 | 2025/03/20 | 13:24:49.000 | open | 0.065 | 0.77473182 | |
Lions Gate Entertainment Corp. Class B Non-Voting Shares |
| LH | 236.49 | 239.2 | 181,329 | 2025/03/20 | 13:24:57.000 | open | -2.71 | -1.13294314 | |
Labcorp Holdings Inc. |
| LHX | 210.06 | 211.9 | 407,976 | 2025/03/20 | 14:04:11.000 | open | -1.84 | -0.86833412 | |
L3Harris Technologies Inc. |
| LII | 580.595 | 584.07 | 378,973 | 2025/03/20 | 14:03:34.000 | open | -3.475 | -0.59496293 | |
Lennox International Inc. |
| LLY | 843.83 | 839.03 | 1,608,121 | 2025/03/20 | 14:04:43.000 | open | 4.80 | 0.57208920 | |
Eli Lilly & Co. |
| LMND | 34.57 | 34.35 | 621,220 | 2025/03/20 | 14:04:35.000 | open | 0.22 | 0.64046579 | |
Lemonade Inc. |
| LMT | 465.1195 | 469.16 | 409,649 | 2025/03/20 | 14:04:31.000 | open | -4.0405 | -0.86122005 | |
Lockheed Martin Corp. |
| LNC | 36.73 | 36.43 | 680,608 | 2025/03/20 | 14:04:52.000 | open | 0.30 | 0.82349712 | |
Lincoln National Corp. |
| LNG | 229.66 | 226.52 | 640,760 | 2025/03/20 | 14:03:39.000 | open | 3.14 | 1.38619106 | |
Cheniere Energy Inc |
| LOAR | 65.935 | 65.21 | 170,102 | 2025/03/20 | 14:04:54.000 | open | 0.725 | 1.11179267 | |
Loar Holdings Inc. |
| LOB | 27.66 | 27.02 | 128,111 | 2025/03/20 | 13:24:09.000 | open | 0.64 | 2.36861584 | |
Live Oak Bancshares Inc. |
| LOMA | 11.105 | 11.13 | 64,968 | 2025/03/20 | 13:23:17.000 | open | -0.025 | -0.22461815 | |
Loma Negra Compa?a Industrial Argentina Sociedad An?ima American Depositary Shares (ADSs) each representing five ordinary shares |
| LOW | 226.4674 | 225.54 | 913,681 | 2025/03/20 | 14:04:37.000 | open | 0.9274 | 0.41119092 | |
Lowe's Companies Inc. |
| LPG | 23.52 | 22.79 | 312,163 | 2025/03/20 | 14:04:53.000 | open | 0.73 | 3.20315928 | |
DORIAN LPG LTD |
| LPX | 92.995 | 93.2 | 167,097 | 2025/03/20 | 14:04:36.000 | open | -0.205 | -0.21995708 | |
Louisiana-Pacific Corp. |
| LRN | 124.8799 | 120.4 | 329,271 | 2025/03/20 | 14:04:42.000 | open | 4.4799 | 3.72084718 | |
Stride Inc. |
| LSPD | 10.6 | 10.3 | 325,344 | 2025/03/20 | 14:04:32.000 | open | 0.3 | 2.91262136 | |
Lightspeed Commerce Inc. |
| LTC | 35.13 | 35.35 | 136,762 | 2025/03/20 | 14:04:54.000 | open | -0.22 | -0.62234795 | |
LTC Properties Inc. |
| LTH | 30.99 | 30.91 | 802,806 | 2025/03/20 | 14:04:55.000 | open | 0.08 | 0.25881592 | |
Life Time Group Holdings Inc. |
| LU | 3.02 | 3.11 | 2,596,727 | 2025/03/20 | 14:04:49.000 | open | -0.09 | -2.89389068 | |
Lufax Holding Ltd. American Depositary Shares each representing two (2) Ordinary Shares |
| LUCK | 10.028 | 9.87 | 85,670 | 2025/03/20 | 13:24:34.000 | open | 0.158 | 1.60081054 | |
Lucky Strike Entertainment Corporation |
| LUMN | 4.94 | 4.9 | 2,479,379 | 2025/03/20 | 14:04:50.000 | open | 0.04 | 0.81632653 | |
Lumen Technologies Inc. |
| LUV | 33.92 | 33.69 | 7,431,529 | 2025/03/20 | 14:04:41.000 | open | 0.23 | 0.68269516 | |
Southwest Airlines Co. |
| LVS | 43.2 | 43.45 | 1,287,570 | 2025/03/20 | 14:04:37.000 | open | -0.25 | -0.57537399 | |
Las Vegas Sands Corp. |
| LW | 52.899 | 53.01 | 777,491 | 2025/03/20 | 14:04:56.000 | open | -0.111 | -0.20939445 | |
Lamb Weston Holdings Inc. |
| LXP | 9.055 | 9.02 | 434,089 | 2025/03/20 | 14:04:41.000 | open | 0.035 | 0.38802661 | |
LXP Industrial Trust |
| LXU | 7.19 | 7.25 | 57,239 | 2025/03/20 | 13:25:20.000 | open | -0.06 | -0.82758621 | |
LSB INDUSTRIES INC |
| LYB | 72.4 | 73.18 | 1,267,792 | 2025/03/20 | 14:04:55.000 | open | -0.78 | -1.06586499 | |
LyondellBasell Industries N.V. Class A |
| LYG | 3.765 | 3.73 | 41,898,227 | 2025/03/20 | 14:04:56.000 | open | 0.035 | 0.93833780 | |
Lloyds Banking Group PLC |
| LYV | 122.36 | 121.46 | 564,306 | 2025/03/20 | 14:04:46.000 | open | 0.90 | 0.74098469 | |
Live Nation Entertainment Inc. |
| LZB | 39.36 | 38.4 | 569,747 | 2025/03/20 | 14:03:43.000 | open | 0.96 | 2.500 | |
La-Z-Boy Incorporated |
| M | 13.465 | 13.46 | 1,888,897 | 2025/03/20 | 14:04:39.000 | open | 0.005 | 0.03714710 | |
Macy's Inc. |
| MA | 536.03 | 533.6 | 1,042,137 | 2025/03/20 | 14:04:57.000 | open | 2.43 | 0.45539730 | |
Mastercard Incorporated |
| MAA | 161.79 | 162.13 | 211,340 | 2025/03/20 | 14:03:52.000 | open | -0.34 | -0.20970826 | |
Mid-America Apartment Communities Inc. |
| MAC | 17.155 | 17.26 | 952,236 | 2025/03/20 | 14:04:42.000 | open | -0.105 | -0.60834299 | |
The Macerich Company |
| MAGN | 18.945 | 19.12 | 111,617 | 2025/03/20 | 14:04:38.000 | open | -0.175 | -0.91527197 | |
Magnera Corporation |
| MAIN | 57.67 | 57.77 | 180,960 | 2025/03/20 | 13:25:13.000 | open | -0.10 | -0.17310023 | |
Main Street Capital Corporation |
| MAN | 59.535 | 59.91 | 143,722 | 2025/03/20 | 13:24:51.000 | open | -0.375 | -0.62593891 | |
ManpowerGroup |
| MANU | 13.78 | 13.82 | 68,134 | 2025/03/20 | 13:25:19.000 | open | -0.04 | -0.28943560 | |
MANCHESTER UNITED PLC |
| MAS | 70.44 | 71 | 1,024,853 | 2025/03/20 | 14:04:56.000 | open | -0.56 | -0.78873239 | |
Masco Corporation |
| MATV | 6.29 | 6.35 | 557,543 | 2025/03/20 | 14:04:44.000 | open | -0.06 | -0.94488189 | |
Mativ Holdings Inc. |
| MATX | 128.98 | 126.93 | 116,948 | 2025/03/20 | 14:04:35.000 | open | 2.05 | 1.61506342 | |
Matsons Inc. |
| MAX | 9.91 | 9.64 | 133,045 | 2025/03/20 | 13:24:53.000 | open | 0.27 | 2.80082988 | |
MediaAlpha Inc. |
| MBC | 13.98 | 13.87 | 220,457 | 2025/03/20 | 13:24:25.000 | open | 0.11 | 0.79307859 | |
MasterBrand Inc. |
| MBI | 5.59 | 5.49 | 114,059 | 2025/03/20 | 13:25:18.000 | open | 0.10 | 1.82149362 | |
MBIA Inc. |
| MC | 60.9 | 59.95 | 316,538 | 2025/03/20 | 14:04:53.000 | open | 0.95 | 1.58465388 | |
MOELIS & COMPANY |
| MCD | 307.17 | 308.03 | 1,025,490 | 2025/03/20 | 14:04:31.000 | open | -0.86 | -0.27919359 | |
McDonald's Corporation |
| MCK | 665.205 | 667.37 | 293,004 | 2025/03/20 | 14:03:54.000 | open | -2.165 | -0.32440775 | |
McKesson Corporation |
| MCO | 459.9 | 457.71 | 285,912 | 2025/03/20 | 13:24:46.000 | open | 2.19 | 0.47846890 | |
Moody's Corporation |
| MCS | 17.705 | 17.21 | 93,747 | 2025/03/20 | 14:04:43.000 | open | 0.495 | 2.87623475 | |
The Marcus Corporation |
| MCY | 56.76 | 56.83 | 95,729 | 2025/03/20 | 14:04:14.000 | open | -0.07 | -0.12317438 | |
Mercury General Corp. |
| MD | 14.2 | 13.97 | 97,178 | 2025/03/20 | 13:24:37.000 | open | 0.23 | 1.64638511 | |
Pediatrix Medical Group Inc. |
| MDT | 91.18 | 92 | 5,050,721 | 2025/03/20 | 14:04:40.000 | open | -0.82 | -0.89130435 | |
Medtronic plc |
| MDU | 17.005 | 16.97 | 569,819 | 2025/03/20 | 14:03:52.000 | open | 0.035 | 0.20624632 | |
MDU Resources Group Inc. |
| MEG | 14.835 | 15.18 | 249,054 | 2025/03/20 | 13:24:13.000 | open | -0.345 | -2.27272727 | |
Montrose Environmental Group Inc. |
| MEI | 6.715 | 6.63 | 130,894 | 2025/03/20 | 14:04:52.000 | open | 0.085 | 1.28205128 | |
Methode Electronics |
| MET | 82.67 | 82.25 | 901,466 | 2025/03/20 | 14:04:46.000 | open | 0.42 | 0.51063830 | |
MetLife Inc. |
| METpF | 20.5589 | 20.59 | 67,656 | 2025/03/20 | 13:25:00.000 | open | -0.0311 | -0.15104420 | |
MetLife Inc. Depositary Shares each representing a 1/1000th interest in a share of 4.75% Non-Cumulative Preferred Stock Series F |
| MFA | 10.998128 | 10.89 | 313,590 | 2025/03/20 | 13:24:36.000 | open | 0.108128 | 0.99291093 | |
MFA Financial Inc |
| MFC | 30.53 | 30.23 | 497,786 | 2025/03/20 | 14:04:48.000 | open | 0.30 | 0.99239166 | |
Manulife Financial Corp. |
| MFG | 5.885 | 5.86 | 565,993 | 2025/03/20 | 14:04:06.000 | open | 0.025 | 0.42662116 | |
Mizuho Financial Group Inc. American Depositary Shares (Each representing one-fifth of an Ordinary Share) |
| MGA | 36.23 | 35.78 | 418,513 | 2025/03/20 | 13:25:21.000 | open | 0.45 | 1.25768586 | |
Magna International |
| MGM | 32.595 | 32.57 | 2,399,207 | 2025/03/20 | 14:04:50.000 | open | 0.025 | 0.07675775 | |
MGM RESORTS INTERNATIONAL |
| MGRD | 16.09 | 16.09 | 22,881 | 2025/03/20 | 11:46:32.000 | open | 0.00 | 0 | |
Affiliated Managers Group Inc. 4.200% Junior Subordinated Notes due 2061 |
| MGY | 25.215 | 24.71 | 2,178,404 | 2025/03/20 | 14:04:54.000 | open | 0.505 | 2.04370700 | |
Magnolia Oil & Gas Corporation Class A Common Stock |
| MHD | 11.75 | 11.69 | 34,110 | 2025/03/20 | 12:48:24.000 | open | 0.06 | 0.51325920 | |
Blackrock Muniholdings Fund Inc. |
| MHK | 115.42 | 113.46 | 239,775 | 2025/03/20 | 13:25:17.000 | open | 1.96 | 1.72748105 | |
Mohawk Industries Inc. |
| MHO | 118.71 | 116 | 75,042 | 2025/03/20 | 13:24:08.000 | open | 2.71 | 2.33620690 | |
M/I Homes Inc. |
| MIR | 15.18 | 14.78 | 707,010 | 2025/03/20 | 14:04:36.000 | open | 0.40 | 2.70635995 | |
Mirion Technologies Inc. |
| MITT | 7.87 | 7.77 | 157,795 | 2025/03/20 | 14:04:01.000 | open | 0.10 | 1.28700129 | |
AG MORTGAGE INVESTMENT TRUST INC. |
| MKC | 80.35 | 81.51 | 631,912 | 2025/03/20 | 14:04:47.000 | open | -1.16 | -1.42313827 | |
McCormick & Company Incorporated Non-VTG CS |
| MLI | 80.195 | 80.42 | 228,846 | 2025/03/20 | 14:04:54.000 | open | -0.225 | -0.27978115 | |
Mueller Industries Inc. |
| MLM | 485.87 | 485.67 | 172,685 | 2025/03/20 | 14:03:38.000 | open | 0.20 | 0.04118023 | |
Martin Marietta Materials |
| MLNK | 19.49 | 19.69 | 30,873 | 2025/03/20 | 12:07:14.000 | open | -0.20 | -1.01574403 | |
MeridianLink Inc. |
| MLR | 44.73 | 44.01 | 42,433 | 2025/03/20 | 13:24:25.000 | open | 0.72 | 1.63599182 | |
Miller Industries Inc. |
| MMC | 232.65 | 232.51 | 568,649 | 2025/03/20 | 13:25:19.000 | open | 0.14 | 0.06021246 | |
Marsh & McLennan Companies Inc. |
| MMD | 15.12 | 15 | 70,044 | 2025/03/20 | 13:24:23.000 | open | 0.12 | 0.800 | |
NYLI MacKay DefinedTerm Muni Opportunities Fund |
| MMM | 152.3 | 151.65 | 1,149,570 | 2025/03/20 | 14:04:39.000 | open | 0.65 | 0.42861853 | |
3M Company |
| MMS | 67.17 | 68.05 | 143,048 | 2025/03/20 | 13:25:19.000 | open | -0.88 | -1.29316679 | |
MAXIMUS Inc. |
| MNR | 14.98 | 15.07 | 133,827 | 2025/03/20 | 14:04:05.000 | open | -0.09 | -0.59721301 | |
Mach Natural Resources LP Common Units representing Limited Partner Interests |
| MNSO | 20.81 | 20.96 | 852,442 | 2025/03/20 | 14:04:09.000 | open | -0.15 | -0.71564885 | |
MINISO Group Holding Limited American Depositary Shares each representing four Ordinary Shares |
| MO | 57.89 | 57.98 | 3,570,652 | 2025/03/20 | 14:04:56.000 | open | -0.09 | -0.15522594 | |
Altria Group Inc. |
| MOD | 88.48 | 85.97 | 532,437 | 2025/03/20 | 14:04:44.000 | open | 2.51 | 2.91962312 | |
Modine Manufacturing Co |
| MODG | 6.665 | 6.42 | 709,483 | 2025/03/20 | 14:04:37.000 | open | 0.245 | 3.81619938 | |
Topgolf Callaway Brands Corp. |
| MOH | 315.12 | 315.35 | 181,006 | 2025/03/20 | 14:04:23.000 | open | -0.23 | -0.07293483 | |
Molina Healthcare Inc. |
| MOS | 28.39 | 28.23 | 3,621,262 | 2025/03/20 | 14:04:55.000 | open | 0.16 | 0.56677294 | |
The Mosaic Company |
| MP | 26.57 | 26.66 | 1,640,742 | 2025/03/20 | 14:04:56.000 | open | -0.09 | -0.33758440 | |
MP Materials Corp. |
| MPC | 150.395 | 148.03 | 1,057,735 | 2025/03/20 | 13:25:19.000 | open | 2.365 | 1.59764913 | |
MARATHON PETROLEUM CORPORATION |
| MPLX | 54.005 | 54.27 | 873,414 | 2025/03/20 | 14:04:49.000 | open | -0.265 | -0.48829924 | |
MPLX LP |
| MPW | 5.88 | 5.94 | 4,306,441 | 2025/03/20 | 14:04:56.000 | open | -0.06 | -1.01010101 | |
Medical Properties Trust Inc. |
| MRC | 12.38 | 12.21 | 412,737 | 2025/03/20 | 14:04:20.000 | open | 0.17 | 1.39230139 | |
MRC GLOBAL INC. |
| MRK | 94.15 | 93.995 | 5,262,843 | 2025/03/20 | 14:04:51.000 | open | 0.155 | 0.16490239 | |
Merck & Co. Inc. |
| MRP | 25.35 | 25.04 | 955,592 | 2025/03/20 | 14:04:31.000 | open | 0.31 | 1.23801917 | |
Millrose Properties Inc. |
| MS | 120.58 | 118.82 | 2,430,281 | 2025/03/20 | 14:04:42.000 | open | 1.76 | 1.48123212 | |
Morgan Stanley |
| MSA | 149.51 | 150.91 | 99,436 | 2025/03/20 | 13:24:09.000 | open | -1.40 | -0.92770525 | |
Mine Safety Incorporated |
| MSCI | 563.96 | 565.33 | 182,846 | 2025/03/20 | 13:24:09.000 | open | -1.37 | -0.24233633 | |
MSCI Inc. |
| MSDL | 20.505 | 20.6 | 345,126 | 2025/03/20 | 12:47:52.000 | open | -0.095 | -0.46116505 | |
Morgan Stanley Direct Lending Fund |
| MSGE | 34.315 | 32.99 | 137,372 | 2025/03/20 | 13:25:10.000 | open | 1.325 | 4.01636860 | |
Madison Square Garden Entertainment Corp. |
| MSGS | 198.76 | 193.17 | 147,765 | 2025/03/20 | 13:24:33.000 | open | 5.59 | 2.89382409 | |
Madison Square Garden Sports Corp. |
| MSI | 421.7275 | 422.19 | 192,937 | 2025/03/20 | 14:04:26.000 | open | -0.4625 | -0.10954783 | |
Motorola Solutions Inc. New |
| MSM | 78.425 | 78.2 | 177,860 | 2025/03/20 | 13:25:16.000 | open | 0.225 | 0.28772379 | |
MSC Industrial Direct Co. Inc. Class A |
| MSpK | 24.472 | 24.45 | 50,357 | 2025/03/20 | 13:25:00.000 | open | 0.022 | 0.08997955 | |
Morgan Stanley Depositary Shares each representing 1/1000th of a share of Fixed-to-Floating Rate Non-Cumulative Preferred Stock Series K |
| MT | 31.98 | 31.7 | 994,474 | 2025/03/20 | 14:04:35.000 | open | 0.28 | 0.88328076 | |
ArcelorMittal |
| MTAL | 10.79 | 10.71 | 102,371 | 2025/03/20 | 13:25:19.000 | open | 0.08 | 0.74696545 | |
MAC Copper Limited |
| MTB | 177.44 | 175.5 | 401,891 | 2025/03/20 | 14:04:26.000 | open | 1.94 | 1.10541311 | |
M&T Bank Corp. |
| MTDR | 52.69 | 51.99 | 605,942 | 2025/03/20 | 14:04:42.000 | open | 0.70 | 1.34641277 | |
MATADOR RESOURCES COMPANY |
| MTG | 23.58 | 23.28 | 1,058,383 | 2025/03/20 | 14:04:43.000 | open | 0.30 | 1.28865979 | |
MGIC Investment Corp. |
| MTH | 71.84 | 70.99 | 203,688 | 2025/03/20 | 13:24:43.000 | open | 0.85 | 1.19735174 | |
Meritage Homes Corporation |
| MTN | 161.28 | 162.28 | 158,280 | 2025/03/20 | 14:04:26.000 | open | -1.00 | -0.61621888 | |
Vail Resorts Inc. |
| MTZ | 127.05 | 123.98 | 416,286 | 2025/03/20 | 14:04:51.000 | open | 3.07 | 2.47620584 | |
MasTec Inc. |
| MUA | 10.78 | 10.76 | 178,819 | 2025/03/20 | 14:04:54.000 | open | 0.02 | 0.18587361 | |
Blackrock Muni Assets Fund Inc. |
| MUC | 10.7198 | 10.72 | 56,333 | 2025/03/20 | 12:06:14.000 | open | -0.0002 | -0.00186567 | |
BLACKROCK MUNIHOLDINGS CALIFORNIA QUALITY FUND INC |
| MUFG | 14.315 | 14.21 | 3,972,463 | 2025/03/20 | 14:04:45.000 | open | 0.105 | 0.73891626 | |
Mitsubishi UFJ Financial Group Inc. |
| MUR | 27.035 | 26.79 | 969,622 | 2025/03/20 | 14:04:51.000 | open | 0.245 | 0.91452034 | |
Murphy Oil Corp. |
| MUX | 8.3399 | 8.07 | 861,244 | 2025/03/20 | 14:04:46.000 | open | 0.2699 | 3.34448575 | |
McEwen Mining Inc. |
| MWA | 27.885 | 27.75 | 1,227,747 | 2025/03/20 | 14:04:56.000 | open | 0.135 | 0.48648649 | |
Mueller Water Products Inc. |
| MYD | 10.555 | 10.46 | 159,206 | 2025/03/20 | 14:04:10.000 | open | 0.095 | 0.90822180 | |
Blackrock Muniyield Fund Inc. |
| MYE | 12.6 | 12.57 | 49,696 | 2025/03/20 | 12:06:23.000 | open | 0.03 | 0.23866348 | |
Myers Industries Inc. |
| MYI | 10.925 | 10.88 | 157,338 | 2025/03/20 | 13:23:53.000 | open | 0.045 | 0.41360294 | |
BLACKROCK MUNIYIELD QUALITY FUND III INC. |
| MYTE | 7.95 | 7.85 | 71,222 | 2025/03/20 | 13:25:21.000 | open | 0.10 | 1.27388535 | |
MYT Netherlands Parent B.V. American Depositary Shares each representing one Ordinary Share |
| NABL | 7.635 | 7.72 | 239,485 | 2025/03/20 | 14:04:19.000 | open | -0.085 | -1.10103627 | |
N-able Inc. |
| NAC | 11.25 | 11.26 | 219,012 | 2025/03/20 | 14:04:54.000 | open | -0.01 | -0.08880995 | |
Nuveen California Quality Municipal Income Fund |
| NAD | 11.531 | 11.45 | 516,357 | 2025/03/20 | 13:22:44.000 | open | 0.081 | 0.70742358 | |
Nuveen Quality Municipal Income Fund |
| NAN | 11.33 | 11.29 | 36,943 | 2025/03/20 | 14:04:39.000 | open | 0.04 | 0.35429584 | |
Nuveen New York Quality Municipal Income Fund |
| NAT | 2.63 | 2.65 | 1,530,211 | 2025/03/20 | 14:04:43.000 | open | -0.02 | -0.75471698 | |
Nordic American Tanker |
| NATL | 27.58 | 27.24 | 242,298 | 2025/03/20 | 14:04:35.000 | open | 0.34 | 1.24816446 | |
NCR Atleos Corporation |
| NBHC | 39.59 | 39.41 | 122,697 | 2025/03/20 | 13:22:51.000 | open | 0.18 | 0.45673687 | |
NATIONAL BANK HOLDINGS CORP. |
| NBR | 42.96 | 43.7 | 146,477 | 2025/03/20 | 13:22:37.000 | open | -0.74 | -1.69336384 | |
Nabors Industries Ltd. |
| NCDL | 17.33 | 17.25 | 196,532 | 2025/03/20 | 13:24:41.000 | open | 0.08 | 0.46376812 | |
Nuveen Churchill Direct Lending Corp |
| NCLH | 20.035 | 19.61 | 7,294,929 | 2025/03/20 | 14:04:51.000 | open | 0.425 | 2.16726160 | |
Norwegian Cruise Line Holdings Ltd. Ordinary Shares |
| NDMO | 10.23 | 10.23 | 57,968 | 2025/03/20 | 12:08:11.000 | open | 0.00 | 0 | |
Nuveen Dynamic Municipal Opportunities Fund Common Shares of Beneficial Interest |
| NE | 24.82 | 24.5 | 734,361 | 2025/03/20 | 14:04:35.000 | open | 0.32 | 1.30612245 | |
Noble Corporation plc |
| NEA | 11.285 | 11.21 | 569,549 | 2025/03/20 | 14:04:38.000 | open | 0.075 | 0.66904550 | |
Nuveen AMT-Free Quality Municipal Income Fund |
| NEE | 70.7301 | 71.04 | 3,983,099 | 2025/03/20 | 14:04:57.000 | open | -0.3099 | -0.43623311 | |
Nextra Energy Inc. |
| NEM | 47.82 | 47.5 | 3,313,283 | 2025/03/20 | 14:04:46.000 | open | 0.32 | 0.67368421 | |
Newmont Corporation |
| NET | 118.16 | 117.63 | 1,409,468 | 2025/03/20 | 14:04:47.000 | open | 0.53 | 0.45056533 | |
Cloudflare Inc. Class A common stock par value $0.001 per share |
| NFG | 78.45 | 78.35 | 238,481 | 2025/03/20 | 13:25:16.000 | open | 0.10 | 0.12763242 | |
National Fuel Gas Co. |
| NGG | 64.77 | 64.67 | 262,238 | 2025/03/20 | 14:04:10.000 | open | 0.10 | 0.15463120 | |
National Grid PLC |
| NGL | 4.665 | 4.65 | 64,830 | 2025/03/20 | 13:24:18.000 | open | 0.015 | 0.32258065 | |
NGL ENERGY PARTNERS LP |
| NHI | 75.91 | 74.88 | 47,545 | 2025/03/20 | 12:08:15.000 | open | 1.03 | 1.37553419 | |
National Health Investors |
| NI | 39.47 | 39.27 | 1,044,977 | 2025/03/20 | 14:04:38.000 | open | 0.20 | 0.50929463 | |
NiSource Inc. |
| NINE | 1.2505 | 1.27 | 214,693 | 2025/03/20 | 14:04:44.000 | open | -0.0195 | -1.53543307 | |
Nine Energy Service Inc. |
| NIO | 4.745 | 4.98 | 51,035,964 | 2025/03/20 | 14:04:56.000 | open | -0.235 | -4.71887550 | |
NIO Inc. American depositary shares each representing one Class A ordinary share |
| NJR | 49.2 | 49.13 | 137,241 | 2025/03/20 | 14:04:47.000 | open | 0.07 | 0.14247914 | |
New Jersey Resources Corp |
| NKE | 72.37 | 72.92 | 9,533,763 | 2025/03/20 | 14:04:57.000 | open | -0.55 | -0.75425123 | |
Nike Inc. |
| NLY | 21.71 | 21.76 | 2,528,097 | 2025/03/20 | 14:04:45.000 | open | -0.05 | -0.22977941 | |
Annaly Capital Management. Inc. |
| NMR | 6.49 | 6.5 | 128,657 | 2025/03/20 | 13:24:09.000 | open | -0.01 | -0.15384615 | |
Nomura Holdings Inc |
| NNN | 41.4626 | 41.74 | 656,583 | 2025/03/20 | 14:04:56.000 | open | -0.2774 | -0.66459032 | |
NNN REIT Inc. |
| NOA | 16.69 | 16.06 | 164,409 | 2025/03/20 | 14:04:38.000 | open | 0.63 | 3.92278954 | |
North American Construction Group Ltd. |
| NOC | 489.86 | 490.5 | 321,230 | 2025/03/20 | 14:04:05.000 | open | -0.64 | -0.13047910 | |
Northrop Grumman Corp. |
| NOG | 30.84 | 30.42 | 586,170 | 2025/03/20 | 14:04:36.000 | open | 0.42 | 1.38067061 | |
Northern Oil and Gas Inc. |
| NOK | 5.345 | 5.29 | 8,140,572 | 2025/03/20 | 14:04:52.000 | open | 0.055 | 1.03969754 | |
Nokia Corporation |
| NOMD | 19.475 | 19.46 | 104,030 | 2025/03/20 | 14:04:34.000 | open | 0.015 | 0.07708119 | |
Nomad Foods Limited |
| NOTE | 0.9921 | 1 | 681,901 | 2025/03/20 | 14:04:07.000 | open | -0.0079 | -0.7900 | |
FiscalNote Holdings Inc. |
| NOV | 15.2 | 14.89 | 1,826,034 | 2025/03/20 | 14:04:55.000 | open | 0.31 | 2.08193418 | |
NOV Inc. |
| NOVA | 0.501 | 0.368 | 60,604,908 | 2025/03/20 | 14:04:53.000 | open | 0.133 | 36.14130435 | |
Sunnova Energy International Inc. |
| NOW | 820.38 | 827.24 | 1,387,118 | 2025/03/20 | 14:04:45.000 | open | -6.86 | -0.82926358 | |
SERVICENOW INC. |
| NPCT | 10.69 | 10.72 | 82,920 | 2025/03/20 | 12:48:21.000 | open | -0.03 | -0.27985075 | |
Nuveen Core Plus Impact Fund |
| NPKI | 5.835 | 5.78 | 212,450 | 2025/03/20 | 14:04:03.000 | open | 0.055 | 0.95155709 | |
NPK International Inc. |
| NPWR | 3.005 | 3.04 | 536,080 | 2025/03/20 | 14:04:44.000 | open | -0.035 | -1.15131579 | |
NET Power Inc. |
| NRDY | 1.585 | 1.59 | 383,488 | 2025/03/20 | 14:03:52.000 | open | -0.005 | -0.31446541 | |
Nerdy Inc. |
| NRG | 99.76 | 97.05 | 1,092,682 | 2025/03/20 | 14:04:39.000 | open | 2.71 | 2.79237506 | |
NRG Energy Inc. |
| NRGV | 0.8381 | 1 | 3,312,451 | 2025/03/20 | 14:04:51.000 | open | -0.1619 | -16.1900 | |
Energy Vault Holdings Inc. |
| NSA | 38.28 | 38.19 | 205,014 | 2025/03/20 | 14:04:41.000 | open | 0.09 | 0.23566379 | |
National Storage Affiliates Trust |
| NSC | 232.52 | 232.77 | 356,445 | 2025/03/20 | 14:04:42.000 | open | -0.25 | -0.10740216 | |
Norfolk Southern Corp. |
| NSP | 87.46 | 89.89 | 195,839 | 2025/03/20 | 14:04:02.000 | open | -2.43 | -2.70330404 | |
Insperity Inc |
| NTB | 38.76 | 38.2 | 55,969 | 2025/03/20 | 13:25:10.000 | open | 0.56 | 1.46596859 | |
The Bank of N.T. Butterfield & Son Limited |
| NTR | 52.23 | 51.84 | 599,505 | 2025/03/20 | 14:04:27.000 | open | 0.39 | 0.75231481 | |
Nutrien Ltd. Common Shares |
| NTST | 15.305 | 15.35 | 231,160 | 2025/03/20 | 14:04:41.000 | open | -0.045 | -0.29315961 | |
NetSTREIT Corp. |
| NU | 11.46 | 11.75 | 30,478,452 | 2025/03/20 | 14:04:55.000 | open | -0.29 | -2.46808511 | |
Nu Holdings Ltd. |
| NUE | 128.695 | 129.5 | 745,552 | 2025/03/20 | 14:04:04.000 | open | -0.805 | -0.62162162 | |
Nucor Corporation |
| NUV | 8.73 | 8.64 | 285,081 | 2025/03/20 | 14:04:01.000 | open | 0.09 | 1.04166667 | |
Nuveen Municipal Value Fund Inc. |
| NUVB | 1.945 | 1.99 | 1,186,391 | 2025/03/20 | 14:04:30.000 | open | -0.045 | -2.26130653 | |
Nuvation Bio Inc. |
| NVG | 12.335 | 12.3 | 219,795 | 2025/03/20 | 13:25:12.000 | open | 0.035 | 0.28455285 | |
Nuveen AMT-Free Municipal Credit Income Fund |
| NVGS | 14.41 | 14.12 | 155,857 | 2025/03/20 | 13:23:44.000 | open | 0.29 | 2.05382436 | |
NAVIGATOR HOLDINGS LTD. |
| NVO | 78.71 | 79.22 | 3,028,604 | 2025/03/20 | 14:04:50.000 | open | -0.51 | -0.64377682 | |
Novo-Nordisk A/S |
| NVRI | 6.865 | 6.71 | 268,160 | 2025/03/20 | 13:25:19.000 | open | 0.155 | 2.30998510 | |
Enviri Corporation |
| NVRO | 5.785 | 5.78 | 2,099,631 | 2025/03/20 | 14:04:43.000 | open | 0.005 | 0.08650519 | |
NEVRO CORP. |
| NVS | 112.8701 | 112.85 | 5,055,734 | 2025/03/20 | 14:04:50.000 | open | 0.0201 | 0.01781125 | |
Novartis AG |
| NVST | 17 | 16.7 | 963,923 | 2025/03/20 | 14:04:48.000 | open | 0.3 | 1.79640719 | |
Envista Holdings Corporation Common stock $0.01 par value per share |
| NVT | 56.6 | 55.96 | 719,069 | 2025/03/20 | 14:04:54.000 | open | 0.64 | 1.14367405 | |
nVent Electric plc Ordinary Shares |
| NWG | 12.0839 | 12.05 | 3,228,271 | 2025/03/20 | 14:04:39.000 | open | 0.0339 | 0.28132780 | |
NatWest Group plc American Depositary Shares (each representing two (2) Ordinary Shares) |
| NWN | 41.85 | 42.12 | 49,994 | 2025/03/20 | 13:24:17.000 | open | -0.27 | -0.64102564 | |
Northwest Natural Holding Company |
| NX | 20.39 | 19.97 | 147,108 | 2025/03/20 | 13:24:47.000 | open | 0.42 | 2.10315473 | |
Quanex Building Products Corporation |
| NXDT | 4 | 3.9 | 310,911 | 2025/03/20 | 14:04:00.000 | open | 0.1 | 2.56410256 | |
NexPoint Diversified Real Estate Trust |
| NXE | 5.055 | 4.9 | 6,843,485 | 2025/03/20 | 14:04:54.000 | open | 0.155 | 3.16326531 | |
NexGen Energy Ltd. |
| NYT | 48.735 | 48.77 | 464,175 | 2025/03/20 | 14:04:41.000 | open | -0.035 | -0.07176543 | |
New York Times Co. |
| NZF | 12.17 | 12.15 | 456,780 | 2025/03/20 | 14:04:44.000 | open | 0.02 | 0.16460905 | |
Nuveen Municipal Credit Income Fund |
| O | 56.255 | 56.62 | 2,067,186 | 2025/03/20 | 14:04:37.000 | open | -0.365 | -0.64464853 | |
Realty Income Corporation |
| OBDC | 15.08 | 15.07 | 2,065,300 | 2025/03/20 | 14:04:56.000 | open | 0.01 | 0.06635700 | |
Blue Owl Capital Corporation |
| OC | 148.31 | 146.56 | 449,606 | 2025/03/20 | 14:04:20.000 | open | 1.75 | 1.19405022 | |
Owens Corning |
| OEC | 13.76 | 13.74 | 188,779 | 2025/03/20 | 14:04:54.000 | open | 0.02 | 0.14556041 | |
Orion S.A. |
| OGE | 45.08 | 45.23 | 432,100 | 2025/03/20 | 14:03:53.000 | open | -0.15 | -0.33163829 | |
OGE Energy Corp. |
| OGN | 15.545 | 15.78 | 1,514,552 | 2025/03/20 | 14:04:49.000 | open | -0.235 | -1.48922687 | |
Organon & Co. |
| OGS | 74.11 | 74.42 | 62,872 | 2025/03/20 | 13:24:04.000 | open | -0.31 | -0.41655469 | |
ONE GAS INC. |
| OHI | 37.61 | 37.85 | 775,330 | 2025/03/20 | 14:03:52.000 | open | -0.24 | -0.63408190 | |
Omega Healthcare Investors Inc. |
| OI | 12.29 | 11.92 | 450,689 | 2025/03/20 | 14:04:56.000 | open | 0.37 | 3.10402685 | |
O-I Glass Inc. |
| OII | 21.735 | 21.3 | 318,246 | 2025/03/20 | 14:04:54.000 | open | 0.435 | 2.04225352 | |
Oceaneering International Inc. |
| OIS | 5.425 | 5.35 | 220,856 | 2025/03/20 | 14:04:47.000 | open | 0.075 | 1.40186916 | |
OIL STATES INTERNATIONAL INC. |
| OKE | 100.265 | 99.61 | 1,088,000 | 2025/03/20 | 14:04:56.000 | open | 0.655 | 0.65756450 | |
Oneok Inc. |
| OKLO | 27.94 | 27.36 | 10,788,310 | 2025/03/20 | 14:04:54.000 | open | 0.58 | 2.11988304 | |
Oklo Inc. |
| OLN | 24.93 | 24.87 | 573,365 | 2025/03/20 | 14:04:00.000 | open | 0.06 | 0.24125452 | |
Olin Corp. |
| OLO | 6.34 | 6.26 | 285,923 | 2025/03/20 | 14:04:32.000 | open | 0.08 | 1.27795527 | |
Olo Inc. |
| OMC | 80.87 | 81.42 | 1,271,871 | 2025/03/20 | 14:04:44.000 | open | -0.55 | -0.67550970 | |
Omnicom Group Inc. |
| OMF | 50.01 | 49.31 | 404,215 | 2025/03/20 | 14:04:56.000 | open | 0.70 | 1.41959035 | |
OneMain Holdings Inc. |
| OMI | 9.61 | 9.95 | 390,864 | 2025/03/20 | 14:04:56.000 | open | -0.34 | -3.41708543 | |
Owens & Minor Inc. |
| ONIT | 35.6 | 30.38 | 87,558 | 2025/03/20 | 14:03:54.000 | open | 5.22 | 17.18235681 | |
Onity Group Inc. |
| ONL | 2.365 | 2.35 | 285,921 | 2025/03/20 | 14:04:30.000 | open | 0.015 | 0.63829787 | |
Orion Office REIT Inc. |
| ONON | 45.7664 | 46.6 | 2,604,657 | 2025/03/20 | 14:04:48.000 | open | -0.8336 | -1.78884120 | |
On Holding AG |
| ONTO | 137.9575 | 135.67 | 201,632 | 2025/03/20 | 14:04:52.000 | open | 2.2875 | 1.68607651 | |
Onto Innovation Inc. |
| OOMA | 13.695 | 13.57 | 45,704 | 2025/03/20 | 14:04:29.000 | open | 0.125 | 0.92114959 | |
Ooma Inc. Common Stock |
| OPFI | 9.9002 | 9.68 | 885,093 | 2025/03/20 | 14:04:55.000 | open | 0.2202 | 2.27479339 | |
OppFi Inc. |
| OR | 19.945 | 19.84 | 138,277 | 2025/03/20 | 14:04:24.000 | open | 0.105 | 0.52923387 | |
Osisko Gold Royalties Ltd |
| ORA | 71.55 | 71.37 | 184,412 | 2025/03/20 | 14:04:52.000 | open | 0.18 | 0.25220681 | |
Ormat Technologies Inc. |
| ORC | 8.21 | 8.35 | 1,615,530 | 2025/03/20 | 14:04:56.000 | open | -0.14 | -1.67664671 | |
Orchid Island Capital Inc. |
| ORCL | 152.88 | 151.58 | 4,200,387 | 2025/03/20 | 14:04:55.000 | open | 1.30 | 0.85763293 | |
Oracle Corp |
| ORI | 37.83 | 37.44 | 459,616 | 2025/03/20 | 14:04:47.000 | open | 0.39 | 1.04166667 | |
Old Republic International Corporation |
| ORN | 5.95 | 5.88 | 108,344 | 2025/03/20 | 14:04:57.000 | open | 0.07 | 1.19047619 | |
Orion Group Holdings Inc |
| OSCR | 12.99 | 12.66 | 1,612,359 | 2025/03/20 | 14:04:56.000 | open | 0.33 | 2.60663507 | |
Oscar Health Inc. |
| OSK | 97.83 | 96.15 | 189,815 | 2025/03/20 | 14:04:49.000 | open | 1.68 | 1.74726989 | |
Oshkosh Corp. |
| OTIS | 101.935 | 101.86 | 777,661 | 2025/03/20 | 14:04:21.000 | open | 0.075 | 0.07363047 | |
Otis Worldwide Corporation |
| OUT | 16.28 | 16.41 | 949,293 | 2025/03/20 | 14:03:56.000 | open | -0.13 | -0.79219988 | |
OUTFRONT Media Inc. |
| OVV | 42.205 | 41.8 | 1,681,237 | 2025/03/20 | 14:04:52.000 | open | 0.405 | 0.96889952 | |
Ovintiv Inc. |
| OWL | 20.8 | 20.63 | 7,079,651 | 2025/03/20 | 14:04:56.000 | open | 0.17 | 0.82404266 | |
Blue Owl Capital Inc. |
| OXM | 62.085 | 61.05 | 85,880 | 2025/03/20 | 13:24:44.000 | open | 1.035 | 1.69533170 | |
Oxford Industries Inc. |
| OXY | 47.8682 | 47.63 | 4,404,214 | 2025/03/20 | 14:04:54.000 | open | 0.2382 | 0.50010498 | |
Occidental Petroleum Corporation |
| PAAS | 26.39 | 25.9 | 1,383,373 | 2025/03/20 | 14:04:40.000 | open | 0.49 | 1.89189189 | |
Pan American Silver Corp. |
| PACK | 5.75 | 5.67 | 111,964 | 2025/03/20 | 14:03:39.000 | open | 0.08 | 1.41093474 | |
Ranpak Holdings Corp. |
| PACS | 11.93 | 11.94 | 215,265 | 2025/03/20 | 14:04:05.000 | open | -0.01 | -0.08375209 | |
PACS Group Inc. |
| PAG | 150.095 | 149.03 | 68,397 | 2025/03/20 | 14:03:44.000 | open | 1.065 | 0.71462122 | |
Penske Automotive Group Inc. |
| PAGS | 8.445 | 8.3 | 2,229,596 | 2025/03/20 | 14:04:39.000 | open | 0.145 | 1.74698795 | |
PagSeguro Digital Ltd. |
| PAM | 80.12 | 79.46 | 86,189 | 2025/03/20 | 14:04:49.000 | open | 0.66 | 0.83060659 | |
PAMPA ENERGIA S.A. |
| PAR | 61.315 | 60.82 | 197,524 | 2025/03/20 | 13:24:44.000 | open | 0.495 | 0.81387701 | |
PAR Technology Corp. |
| PARR | 14.64 | 14.48 | 484,171 | 2025/03/20 | 14:04:48.000 | open | 0.16 | 1.10497238 | |
Par Pacific Holdings Inc. Common Stock |
| PATH | 10.865 | 10.8 | 5,887,792 | 2025/03/20 | 14:04:49.000 | open | 0.065 | 0.60185185 | |
UiPath Inc. |
| PAY | 27.425 | 27.45 | 89,469 | 2025/03/20 | 14:04:44.000 | open | -0.025 | -0.09107468 | |
Paymentus Holdings Inc. |
| PAYC | 217.345 | 216.47 | 208,395 | 2025/03/20 | 13:24:48.000 | open | 0.875 | 0.40421305 | |
PAYCOM SOFTWARE INC. |
| PB | 70.975 | 70.49 | 176,542 | 2025/03/20 | 14:04:48.000 | open | 0.485 | 0.68804086 | |
Prosperity Bancshares Inc |
| PBA | 39.92 | 39.3 | 270,230 | 2025/03/20 | 14:03:48.000 | open | 0.62 | 1.57760814 | |
PEMBINA PIPELINE CORPORATION |
| PBF | 21.805 | 21.7 | 634,707 | 2025/03/20 | 14:04:48.000 | open | 0.105 | 0.48387097 | |
PBF ENERGY INC. |
| PBH | 83.83 | 83.08 | 66,359 | 2025/03/20 | 13:24:45.000 | open | 0.75 | 0.90274434 | |
Prestige Consumer Healthcare Inc. |
| PBI | 9.365 | 9.28 | 573,944 | 2025/03/20 | 14:03:44.000 | open | 0.085 | 0.91594828 | |
Pitney Bowes Inc. |
| PBR.A | 12.74 | 12.77 | 2,345,184 | 2025/03/20 | 14:04:46.000 | open | -0.03 | -0.23492561 | |
Petroleo Brasileiro S.A.-Petrobras |
| PBR | 13.955 | 13.97 | 13,740,640 | 2025/03/20 | 14:04:53.000 | open | -0.015 | -0.10737294 | |
PETROLEO BRASILEIRO S.A.-PETROBRAS ADS (REP 1 COMMON SHARE) |
| PCG | 17.095 | 17.06 | 5,205,738 | 2025/03/20 | 14:04:54.000 | open | 0.035 | 0.20515826 | |
PG&E Corporation |
| PCOR | 69.715 | 69.27 | 478,517 | 2025/03/20 | 14:04:55.000 | open | 0.445 | 0.64241374 | |
Procore Technologies Inc. |
| PD | 18.7019 | 18.6 | 310,530 | 2025/03/20 | 14:04:15.000 | open | 0.1019 | 0.54784946 | |
PagerDuty Inc. |
| PDI | 19.8592 | 19.8 | 1,628,412 | 2025/03/20 | 14:04:49.000 | open | 0.0592 | 0.29898990 | |
PIMCO Dynamic Income Fund |
| PDM | 7.355 | 7.28 | 262,284 | 2025/03/20 | 14:04:22.000 | open | 0.075 | 1.03021978 | |
Piedmont Office Realty Trust Inc. |
| PDO | 13.755 | 13.74 | 262,313 | 2025/03/20 | 14:04:07.000 | open | 0.015 | 0.10917031 | |
PIMCO Dynamic Income Opportunities Fund |
| PDT | 12.988 | 12.99 | 52,133 | 2025/03/20 | 14:04:45.000 | open | -0.002 | -0.01539646 | |
John Hancock Premium Dividend Fund |
| PEB | 10.575 | 10.5 | 814,342 | 2025/03/20 | 14:04:56.000 | open | 0.075 | 0.71428571 | |
Pebblebrook Hotel Trust |
| PEG | 82.79 | 82.96 | 862,233 | 2025/03/20 | 14:04:43.000 | open | -0.17 | -0.20491803 | |
Public Service Enterprise Group Incorporated |
| PEN | 281.08 | 276.31 | 102,028 | 2025/03/20 | 14:04:01.000 | open | 4.77 | 1.72632188 | |
Penumbra Inc. |
| PFE | 26.085 | 26.245 | 16,072,441 | 2025/03/20 | 14:04:53.000 | open | -0.160 | -0.60963993 | |
Pfizer Inc. |
| PFGC | 76.725 | 76.8 | 332,083 | 2025/03/20 | 14:04:54.000 | open | -0.075 | -0.09765625 | |
Performance Food Group Company |
| PFLT | 11.095 | 11.11 | 361,015 | 2025/03/20 | 13:24:50.000 | open | -0.015 | -0.13501350 | |
PennantPark Floating Rate Capital Ltd. |
| PFS | 17.04 | 16.91 | 138,426 | 2025/03/20 | 14:04:46.000 | open | 0.13 | 0.76877587 | |
Provident Financial Services Inc. |
| PFSI | 101.855 | 99.14 | 220,574 | 2025/03/20 | 14:04:52.000 | open | 2.715 | 2.73855154 | |
PennyMac Financial Services Inc. Common Stock |
| PG | 167.03 | 168.89 | 3,654,201 | 2025/03/20 | 14:04:40.000 | open | -1.86 | -1.10130854 | |
Procter & Gamble Company |
| PGR | 274.94 | 272.88 | 1,579,481 | 2025/03/20 | 14:04:48.000 | open | 2.06 | 0.75491058 | |
Progressive Corporation |
| PGRE | 4.215 | 4.11 | 337,827 | 2025/03/20 | 14:03:52.000 | open | 0.105 | 2.55474453 | |
PARAMOUNT GROUP INC. |
| PH | 626.38 | 622.32 | 297,515 | 2025/03/20 | 14:04:13.000 | open | 4.06 | 0.65239748 | |
Parker-Hannifin Corporation |
| PHD | 9.4099 | 9.38 | 44,474 | 2025/03/20 | 13:25:18.000 | open | 0.0299 | 0.31876333 | |
Pioneer Floating Rate Fund Inc. |
| PHG | 25.855 | 25.98 | 488,483 | 2025/03/20 | 14:04:47.000 | open | -0.125 | -0.48113934 | |
KONINKLIJKE PHILIPS N.V. |
| PHIN | 44.14 | 43.44 | 200,144 | 2025/03/20 | 14:04:48.000 | open | 0.70 | 1.61141805 | |
PHINIA Inc. |
| PHM | 105.8 | 104.71 | 867,662 | 2025/03/20 | 14:04:50.000 | open | 1.09 | 1.04097030 | |
Pultegroup Inc. |
| PHR | 27.79 | 28.29 | 309,170 | 2025/03/20 | 13:23:45.000 | open | -0.50 | -1.76740898 | |
Phreesia Inc. |
| PII | 41.79 | 39.89 | 922,469 | 2025/03/20 | 14:04:13.000 | open | 1.90 | 4.76309852 | |
Polaris Inc. |
| PINS | 31.83 | 31.02 | 5,119,814 | 2025/03/20 | 14:04:54.000 | open | 0.81 | 2.61121857 | |
Pinterest Inc. Class A Common Stock |
| PK | 11.56 | 11.63 | 1,711,589 | 2025/03/20 | 14:04:55.000 | open | -0.07 | -0.60189166 | |
Park Hotels & Resorts Inc. Common Stock |
| PKG | 198.305 | 196.85 | 219,511 | 2025/03/20 | 14:04:55.000 | open | 1.455 | 0.73914148 | |
Packaging Corp of America |
| PKX | 55.45 | 55.9 | 302,131 | 2025/03/20 | 13:24:41.000 | open | -0.45 | -0.80500894 | |
POSCO Holdings Inc. American Depositary Shares (Each representing 1/4th of a share of Common Stock) |
| PL | 4.24 | 4.21 | 1,504,033 | 2025/03/20 | 14:04:54.000 | open | 0.03 | 0.71258907 | |
Planet Labs PBC |
| PLD | 112.0652 | 112.62 | 1,384,218 | 2025/03/20 | 14:04:49.000 | open | -0.5548 | -0.49263008 | |
PROLOGIS INC. |
| PLNT | 100.35 | 100.17 | 535,708 | 2025/03/20 | 14:04:44.000 | open | 0.18 | 0.17969452 | |
Planet Fitness Inc. |
| PLYM | 17.42 | 17.34 | 80,812 | 2025/03/20 | 14:04:10.000 | open | 0.08 | 0.46136101 | |
Plymouth Industrial REIT Inc. |
| PM | 152.09 | 152.71 | 2,077,138 | 2025/03/20 | 14:04:54.000 | open | -0.62 | -0.40599830 | |
Philip Morris International Inc. |
| PML | 8.13 | 8.17 | 130,889 | 2025/03/20 | 14:03:55.000 | open | -0.04 | -0.48959608 | |
PIMCO MUNICIPAL INCOME FUND II COMMON SHARES OF BENEFICIAL INT. |
| PMM | 6.245 | 6.19 | 186,531 | 2025/03/20 | 12:08:06.000 | open | 0.055 | 0.88852989 | |
Putnam Managed Municipal Income |
| PMO | 10.245 | 10.24 | 70,794 | 2025/03/20 | 12:08:33.000 | open | 0.005 | 0.04882812 | |
Putnam Municipal Opportunities Trust |
| PMT | 14.715 | 14.66 | 225,163 | 2025/03/20 | 14:04:02.000 | open | 0.055 | 0.37517053 | |
PennyMac Mortgage Investment Trust |
| PMX | 7.24 | 7.2 | 43,491 | 2025/03/20 | 11:07:27.000 | open | 0.04 | 0.55555556 | |
PIMCO Municipal Income Fund III |
| PNC | 173.685 | 172.31 | 1,063,524 | 2025/03/20 | 14:04:51.000 | open | 1.375 | 0.79798038 | |
PNC Financial Services Group |
| PNNT | 7.105 | 7.08 | 98,056 | 2025/03/20 | 14:04:15.000 | open | 0.025 | 0.35310734 | |
Pennant Investment Corp |
| PNR | 88.49 | 87.93 | 430,885 | 2025/03/20 | 14:03:40.000 | open | 0.56 | 0.63687024 | |
Pentair plc |
| POR | 44.3 | 44.22 | 354,986 | 2025/03/20 | 14:04:17.000 | open | 0.08 | 0.18091361 | |
Portland General Electric Company |
| POST | 111.985 | 112.56 | 413,876 | 2025/03/20 | 14:04:23.000 | open | -0.575 | -0.51083866 | |
POST HOLDINGS INC. |
| PPG | 111.6 | 112.04 | 510,731 | 2025/03/20 | 14:03:59.000 | open | -0.44 | -0.39271689 | |
PPG Industries Inc. |
| PPL | 34.87 | 35.05 | 1,236,468 | 2025/03/20 | 14:04:51.000 | open | -0.18 | -0.51355207 | |
PPL Corporation |
| PR | 14.005 | 13.98 | 2,804,371 | 2025/03/20 | 14:04:38.000 | open | 0.025 | 0.17882690 | |
Permian Resources Corporation |
| PRA | 22.985 | 23.26 | 12,737,495 | 2025/03/20 | 14:04:54.000 | open | -0.275 | -1.18228719 | |
ProAssurance Corporation |
| PRG | 27.05 | 26.9 | 198,086 | 2025/03/20 | 14:04:09.000 | open | 0.15 | 0.55762082 | |
PROG Holdings Inc. |
| PRGO | 28.23 | 27.7 | 636,550 | 2025/03/20 | 14:04:47.000 | open | 0.53 | 1.91335740 | |
PERRIGO COMPANY PLC |
| PRIM | 65.08 | 63.15 | 344,919 | 2025/03/20 | 14:04:37.000 | open | 1.93 | 3.05621536 | |
Primoris Services Corporation |
| PRKS | 48.7 | 48.6 | 260,224 | 2025/03/20 | 13:25:20.000 | open | 0.1 | 0.20576132 | |
United Parks & Resorts Inc. |
| PRM | 9.39 | 9.08 | 409,199 | 2025/03/20 | 14:04:57.000 | open | 0.31 | 3.41409692 | |
Perimeter Solutions Inc. |
| PRMB | 32.275 | 31.87 | 1,000,144 | 2025/03/20 | 14:04:54.000 | open | 0.405 | 1.27078757 | |
Primo Brands Corporation |
| PRO | 20.71 | 20.78 | 69,673 | 2025/03/20 | 13:24:34.000 | open | -0.07 | -0.33686237 | |
Pros Holdings Inc. |
| PRSU | 38.07 | 37.76 | 83,954 | 2025/03/20 | 13:24:47.000 | open | 0.31 | 0.82097458 | |
Pursuit Attractions and Hospitality Inc. |
| PRU | 110.83 | 109.76 | 398,405 | 2025/03/20 | 14:04:50.000 | open | 1.07 | 0.97485423 | |
Prudential Financial Inc. |
| PSA | 296.44 | 295.95 | 226,122 | 2025/03/20 | 14:04:07.000 | open | 0.49 | 0.16556851 | |
Public Storage |
| PSN | 58.75 | 60.03 | 523,256 | 2025/03/20 | 14:04:12.000 | open | -1.28 | -2.13226720 | |
Parsons Corporation |
| PSO | 15.89 | 15.91 | 458,861 | 2025/03/20 | 14:03:46.000 | open | -0.02 | -0.12570710 | |
Pearson plc |
| PSQH | 2.765 | 2.69 | 238,096 | 2025/03/20 | 14:04:45.000 | open | 0.075 | 2.78810409 | |
PSQ Holdings Inc. |
| PSTG | 51.18 | 50.73 | 574,720 | 2025/03/20 | 14:04:42.000 | open | 0.45 | 0.88704908 | |
Pure Storage Inc. Class A |
| PSX | 128.5334 | 127.96 | 883,685 | 2025/03/20 | 14:04:45.000 | open | 0.5734 | 0.44810878 | |
PHILLIPS 66 |
| PTA | 19.615 | 19.5 | 79,536 | 2025/03/20 | 13:23:07.000 | open | 0.115 | 0.58974359 | |
Cohen & Steers Tax-Advantaged Preferred Securities and Income Fund |
| PTY | 14.3798 | 14.38 | 515,678 | 2025/03/20 | 14:04:09.000 | open | -0.0002 | -0.00139082 | |
PIMCO Corporate & Income Opportunity Fund |
| PUK | 20.653 | 20.24 | 760,627 | 2025/03/20 | 14:04:40.000 | open | 0.413 | 2.04051383 | |
PRUDENTIAL PLC ADS (REP 2 ORD SHARES) |
| PUMP | 7.4 | 7.09 | 796,834 | 2025/03/20 | 14:04:55.000 | open | 0.31 | 4.37235543 | |
ProPetro Holding Corp. |
| PVH | 65.5 | 64.59 | 549,125 | 2025/03/20 | 14:04:53.000 | open | 0.91 | 1.40888682 | |
PVH Corp. |
| PWR | 270.825 | 266.5 | 582,975 | 2025/03/20 | 14:04:44.000 | open | 4.325 | 1.62288931 | |
Quanta Services Inc. |
| PX | 12 | 11.82 | 84,980 | 2025/03/20 | 13:24:45.000 | open | 0.18 | 1.52284264 | |
P10 Inc. |
| QBTS | 9.1 | 10.3 | 122,501,777 | 2025/03/20 | 14:04:56.000 | open | -1.2 | -11.65048544 | |
D-Wave Quantum Inc. |
| QBTS.WS | 5.25 | 5.75 | 377,001 | 2025/03/20 | 13:24:08.000 | open | -0.50 | -8.69565217 | |
D-Wave Quantum Inc. Warrants each whole warrant exercisable for 1.4541326 shares of Common Stock at an exercise price of $11.50 |
| QD | 2.945 | 2.85 | 492,645 | 2025/03/20 | 14:04:50.000 | open | 0.095 | 3.33333333 | |
Qudian Inc. American Depositary Shares each representing one Class A Ordinary Share |
| QGEN | 39.31 | 39.38 | 446,631 | 2025/03/20 | 13:25:08.000 | open | -0.07 | -0.17775521 | |
QIAGEN N.V. |
| QS | 4.43 | 4.43 | 3,038,465 | 2025/03/20 | 14:04:43.000 | open | 0.00 | 0 | |
QuantumScape Corporation |
| QSR | 67.915 | 67.87 | 863,993 | 2025/03/20 | 14:04:34.000 | open | 0.045 | 0.06630323 | |
Restaurant Brands International Inc. |
| QTWO | 78.56 | 77.76 | 324,728 | 2025/03/20 | 14:04:34.000 | open | 0.80 | 1.02880658 | |
Q2 Holdings Inc |
| QUAD | 5.66 | 5.63 | 37,767 | 2025/03/20 | 13:25:18.000 | open | 0.03 | 0.53285968 | |
QUAD/GRAPHICS INC. |
| QXO | 13.225 | 13.42 | 5,416,658 | 2025/03/20 | 14:04:53.000 | open | -0.195 | -1.45305514 | |
QXO Inc. |
| R | 140.24 | 138.73 | 125,308 | 2025/03/20 | 13:25:21.000 | open | 1.51 | 1.08844518 | |
Ryder System Inc. |
| RACE | 445.315 | 445.81 | 254,360 | 2025/03/20 | 13:24:50.000 | open | -0.495 | -0.11103385 | |
Ferrari N.V. |
| RAMP | 27.3 | 26.78 | 215,606 | 2025/03/20 | 13:25:14.000 | open | 0.52 | 1.94174757 | |
LiveRamp Holdings Inc. Common Stock |
| RBA | 98.95 | 98.02 | 232,877 | 2025/03/20 | 14:04:36.000 | open | 0.93 | 0.94878596 | |
RB Global Inc. |
| RBC | 332.09 | 333.34 | 124,574 | 2025/03/20 | 14:04:47.000 | open | -1.25 | -0.37499250 | |
RBC Bearings Incorporated |
| RBLX | 58.57 | 57.74 | 2,539,318 | 2025/03/20 | 14:04:42.000 | open | 0.83 | 1.43747835 | |
Roblox Corporation |
| RBRK | 69.655 | 69.58 | 958,596 | 2025/03/20 | 14:04:18.000 | open | 0.075 | 0.10778959 | |
Rubrik Inc. |
| RC | 5.13 | 5.15 | 696,826 | 2025/03/20 | 14:04:55.000 | open | -0.02 | -0.38834951 | |
Ready Capital Corporation |
| RCI | 27.77 | 28.15 | 273,621 | 2025/03/20 | 14:04:38.000 | open | -0.38 | -1.34991119 | |
Rogers Communications Inc. |
| RCL | 213.82 | 212.11 | 1,220,663 | 2025/03/20 | 14:04:57.000 | open | 1.71 | 0.80618547 | |
Royal Caribbean Group |
| RCUS | 9.41 | 9.1 | 248,227 | 2025/03/20 | 14:04:05.000 | open | 0.31 | 3.40659341 | |
Arcus Biosciences Inc. |
| RDDT | 108.409 | 109.18 | 5,629,352 | 2025/03/20 | 14:04:56.000 | open | -0.771 | -0.70617329 | |
Reddit Inc. |
| RDN | 31.77 | 31.55 | 652,819 | 2025/03/20 | 14:04:45.000 | open | 0.22 | 0.69730586 | |
Radian Group Inc. |
| RDW | 11.27 | 11.28 | 479,721 | 2025/03/20 | 14:04:37.000 | open | -0.01 | -0.08865248 | |
Redwire Corporation |
| RDY | 13.57 | 13.53 | 1,030,705 | 2025/03/20 | 14:04:36.000 | open | 0.04 | 0.29563932 | |
Dr. Reddy's Laboratories Limited American Depositary Shares |
| RELX | 49.855 | 49.82 | 428,558 | 2025/03/20 | 13:25:20.000 | open | 0.035 | 0.07025291 | |
RELX PLC |
| RERE | 3.2 | 3.29 | 647,567 | 2025/03/20 | 14:04:15.000 | open | -0.09 | -2.73556231 | |
ATRenew Inc. American Depositary Shares (every three of which representing two Class A ordinary shares) |
| RES | 5.515 | 5.48 | 552,716 | 2025/03/20 | 14:04:33.000 | open | 0.035 | 0.63868613 | |
RPC Inc. |
| REVG | 31.88 | 31.3 | 188,088 | 2025/03/20 | 14:04:31.000 | open | 0.58 | 1.85303514 | |
REV Group Inc. |
| REXR | 40.56 | 40.93 | 955,731 | 2025/03/20 | 14:04:33.000 | open | -0.37 | -0.90398241 | |
REXFORD INDUSTRIAL REALTY INC. |
| REZI | 18.165 | 17.72 | 305,856 | 2025/03/20 | 13:24:48.000 | open | 0.445 | 2.51128668 | |
Resideo Technologies Inc. Common Stock |
| RF | 21.685 | 21.5 | 3,387,284 | 2025/03/20 | 14:04:44.000 | open | 0.185 | 0.86046512 | |
Regions Financial Corp. |
| RGA | 191.41 | 190.57 | 108,587 | 2025/03/20 | 14:04:52.000 | open | 0.84 | 0.44078291 | |
Reinsurance Group of America Incorporated |
| RH | 235.6 | 226.6 | 738,366 | 2025/03/20 | 14:04:41.000 | open | 9.0 | 3.97175640 | |
RH |
| RHI | 54.01 | 54.1 | 479,802 | 2025/03/20 | 14:04:37.000 | open | -0.09 | -0.16635860 | |
Robert Half Inc. |
| RHP | 95.645 | 94.75 | 378,675 | 2025/03/20 | 14:04:46.000 | open | 0.895 | 0.94459103 | |
Ryman Hospitality Properties Inc |
| RIG | 3.225 | 3.13 | 20,685,832 | 2025/03/20 | 14:04:31.000 | open | 0.095 | 3.03514377 | |
Transocean LTD. |
| RIO | 62.765 | 62.74 | 1,434,022 | 2025/03/20 | 14:04:49.000 | open | 0.025 | 0.03984699 | |
Rio Tinto plc |
| RITM | 11.84 | 11.78 | 882,256 | 2025/03/20 | 14:04:48.000 | open | 0.06 | 0.50933786 | |
Rithm Capital Corp. |
| RJF | 141.76 | 144.55 | 862,720 | 2025/03/20 | 14:03:53.000 | open | -2.79 | -1.93012798 | |
Raymond James Financial Inc. |
| RKT | 14.635 | 14.18 | 3,942,558 | 2025/03/20 | 14:04:55.000 | open | 0.455 | 3.20874471 | |
Rocket Companies Inc. |
| RL | 226.68 | 222.45 | 496,131 | 2025/03/20 | 14:04:38.000 | open | 4.23 | 1.90155091 | |
Ralph Lauren Corporation |
| RLJ | 8.89 | 8.63 | 1,252,065 | 2025/03/20 | 14:04:37.000 | open | 0.26 | 3.01274623 | |
RLJ Lodging Trust |
| RLTY | 15.46 | 15.53 | 53,613 | 2025/03/20 | 14:04:41.000 | open | -0.07 | -0.45074050 | |
Cohen & Steers Real Estate Opportunities and Income Fund |
| RLX | 2 | 1.98 | 5,341,189 | 2025/03/20 | 14:04:46.000 | open | 0.02 | 1.01010101 | |
RLX Technology Inc. American Depositary Shares each representing the right to receive one (1) Class A ordinary share |
| RMAX | 9.22 | 9.01 | 44,231 | 2025/03/20 | 13:23:51.000 | open | 0.21 | 2.33074362 | |
RE/MAX HOLDINGS INC. |
| RMD | 221.195 | 223.9 | 303,523 | 2025/03/20 | 14:04:14.000 | open | -2.705 | -1.20812863 | |
ResMed Inc. |
| RNG | 27.06 | 26.99 | 544,267 | 2025/03/20 | 14:04:37.000 | open | 0.07 | 0.25935532 | |
RINGCENTRAL INC. |
| RNP | 21.93 | 21.96 | 69,109 | 2025/03/20 | 13:24:52.000 | open | -0.03 | -0.13661202 | |
Cohen & Steers REIT and Preferred and Income Fund Inc. |
| RNST | 35.045 | 34.57 | 236,484 | 2025/03/20 | 14:04:37.000 | open | 0.475 | 1.37402372 | |
Renasant Corporation |
| ROG | 75.505 | 74.52 | 95,163 | 2025/03/20 | 14:04:06.000 | open | 0.985 | 1.32179281 | |
Rogers Corporation |
| ROK | 258.835 | 257.14 | 217,378 | 2025/03/20 | 14:04:48.000 | open | 1.695 | 0.65917399 | |
Rockwell Automation Inc. |
| ROL | 51.61 | 52.08 | 570,541 | 2025/03/20 | 14:03:59.000 | open | -0.47 | -0.90245776 | |
Rollins Inc. |
| RPM | 114.365 | 114.88 | 210,289 | 2025/03/20 | 14:04:34.000 | open | -0.515 | -0.44829387 | |
RPM International Inc. |
| RQI | 12.591 | 12.59 | 143,935 | 2025/03/20 | 13:25:13.000 | open | 0.001 | 0.00794281 | |
COHEN & STEERS QUALITY INCOME REALTY FUND INC. COMMON SHARES |
| RRC | 40.1 | 40.15 | 442,543 | 2025/03/20 | 13:24:51.000 | open | -0.05 | -0.12453300 | |
Range Resources Corp |
| RRX | 123.525 | 121.44 | 375,963 | 2025/03/20 | 14:04:53.000 | open | 2.085 | 1.71689723 | |
Regal Rexnord Corporation |
| RS | 281.565 | 279.68 | 160,473 | 2025/03/20 | 14:04:24.000 | open | 1.885 | 0.67398455 | |
Reliance Inc. |
| RSG | 234.64 | 234.92 | 292,904 | 2025/03/20 | 14:04:41.000 | open | -0.28 | -0.11918951 | |
Republic Services Inc. |
| RSI | 11.11 | 10.89 | 630,262 | 2025/03/20 | 14:04:02.000 | open | 0.22 | 2.02020202 | |
Rush Street Interactive Inc. |
| RSKD | 4.74 | 4.62 | 244,795 | 2025/03/20 | 13:25:14.000 | open | 0.12 | 2.59740260 | |
Riskified Ltd. |
| RTO | 22.455 | 22.27 | 624,994 | 2025/03/20 | 14:04:52.000 | open | 0.185 | 0.83071396 | |
Rentokil Initial plc American Depositary Shares (each representing five (5) Ordinary Shares) |
| RTX | 134.095 | 134.12 | 1,985,332 | 2025/03/20 | 14:04:55.000 | open | -0.025 | -0.01864002 | |
RTX Corporation |
| RVLV | 21.9 | 21.86 | 351,650 | 2025/03/20 | 14:04:37.000 | open | 0.04 | 0.18298262 | |
Revolve Group Inc. |
| RVT | 14.55 | 14.5 | 315,064 | 2025/03/20 | 14:04:39.000 | open | 0.05 | 0.34482759 | |
Royce Small-Cap Trust Inc. |
| RVTY | 106.86 | 109.67 | 537,518 | 2025/03/20 | 14:04:11.000 | open | -2.81 | -2.56223215 | |
Revvity Inc. |
| RWT | 6.405 | 6.37 | 180,199 | 2025/03/20 | 13:24:09.000 | open | 0.035 | 0.54945055 | |
Redwood Trust Inc. |
| RXO | 18.85 | 18.5 | 719,295 | 2025/03/20 | 14:04:55.000 | open | 0.35 | 1.89189189 | |
RXO Inc. |
| RY | 113.57 | 113.25 | 236,482 | 2025/03/20 | 14:03:50.000 | open | 0.32 | 0.28256071 | |
Royal Bank of Canada |
| RYAM | 5.41 | 5.42 | 109,264 | 2025/03/20 | 13:24:42.000 | open | -0.01 | -0.18450185 | |
Rayonier Advanced Materials Inc. |
| RYAN | 71.62 | 72.06 | 351,927 | 2025/03/20 | 14:04:16.000 | open | -0.44 | -0.61060228 | |
Ryan Specialty Holdings Inc. |
| RYI | 24.54 | 24.25 | 74,037 | 2025/03/20 | 14:03:58.000 | open | 0.29 | 1.19587629 | |
RYERSON HOLDING CORPORATION |
| RYN | 28.185 | 28.05 | 288,124 | 2025/03/20 | 14:04:41.000 | open | 0.135 | 0.48128342 | |
Rayonier Inc. |
| S | 19.42 | 19.1 | 1,987,311 | 2025/03/20 | 14:04:35.000 | open | 0.32 | 1.67539267 | |
SentinelOne Inc. |
| SA | 12.1 | 12.01 | 280,567 | 2025/03/20 | 14:04:26.000 | open | 0.09 | 0.74937552 | |
Seabridge Gold Inc. |
| SAH | 60.91 | 60 | 43,963 | 2025/03/20 | 13:24:26.000 | open | 0.91 | 1.51666667 | |
Sonic Automotive Inc. |
| SAM | 225.37 | 226.74 | 116,675 | 2025/03/20 | 13:23:01.000 | open | -1.37 | -0.60421628 | |
Boston Beer Company |
| SAN | 6.86 | 6.83 | 3,813,737 | 2025/03/20 | 14:04:49.000 | open | 0.03 | 0.43923865 | |
Banco Santander S.A. |
| SAND | 6.8555 | 6.71 | 1,478,548 | 2025/03/20 | 14:04:39.000 | open | 0.1455 | 2.16840537 | |
Sandstorm Gold Ltd |
| SAP | 271 | 268.86 | 1,430,509 | 2025/03/20 | 14:04:30.000 | open | 2.14 | 0.79595328 | |
SAP SE |
| SARO | 28.95 | 28.86 | 741,464 | 2025/03/20 | 14:04:56.000 | open | 0.09 | 0.31185031 | |
StandardAero Inc. |
| SB | 3.825 | 3.81 | 260,172 | 2025/03/20 | 13:23:37.000 | open | 0.015 | 0.39370079 | |
Safe Bulkers Inc. |
| SBH | 8.635 | 8.89 | 688,547 | 2025/03/20 | 14:04:22.000 | open | -0.255 | -2.86839145 | |
Sally Beauty Holdings Inc. |
| SBS | 17.88 | 18.07 | 656,273 | 2025/03/20 | 14:03:59.000 | open | -0.19 | -1.05146652 | |
COMPANHIA DE SANEAMENTO B SICO DO ESTADO DE SAO PAULO-SABESP ADS'S |
| SBSW | 4.335 | 4.28 | 6,268,510 | 2025/03/20 | 14:04:53.000 | open | 0.055 | 1.28504673 | |
Sibanye-Stillwater American Depositary Shares each representing four ordinary shares |
| SCCO | 99.42 | 98.51 | 620,480 | 2025/03/20 | 14:04:19.000 | open | 0.91 | 0.92376408 | |
Southern Copper Corporation |
| SCHW | 78.65 | 78.11 | 3,152,259 | 2025/03/20 | 14:04:51.000 | open | 0.54 | 0.69133274 | |
The Charles Schwab Corporation |
| SCI | 78.76 | 78.91 | 342,915 | 2025/03/20 | 14:04:46.000 | open | -0.15 | -0.19008998 | |
Service Corporation International |
| SCS | 11.0207 | 10.95 | 228,664 | 2025/03/20 | 14:03:36.000 | open | 0.0707 | 0.64566210 | |
Steelcase Inc. |
| SD | 11.62 | 11.69 | 109,994 | 2025/03/20 | 12:48:49.000 | open | -0.07 | -0.59880240 | |
SandRidge Energy Inc. |
| SDRL | 25.235 | 24.99 | 537,920 | 2025/03/20 | 14:04:56.000 | open | 0.245 | 0.98039216 | |
Seadrill Limited |
| SE | 125.85 | 125.79 | 2,832,311 | 2025/03/20 | 14:04:54.000 | open | 0.06 | 0.04769855 | |
Sea Limited American Depositary Shares each representing one Class A Ordinary Share |
| SEE | 29.85 | 29.63 | 1,337,732 | 2025/03/20 | 14:04:49.000 | open | 0.22 | 0.74249072 | |
Sealed Air Corp. |
| SEI | 23.19 | 24.04 | 513,180 | 2025/03/20 | 14:04:15.000 | open | -0.85 | -3.53577371 | |
Solaris Energy Infrastructure Inc. |
| SEM | 16.89 | 16.87 | 272,009 | 2025/03/20 | 14:04:13.000 | open | 0.02 | 0.11855365 | |
SELECT MEDICAL HOLDINGS CORP |
| SEMR | 9.925 | 9.85 | 299,892 | 2025/03/20 | 14:04:46.000 | open | 0.075 | 0.76142132 | |
SEMrush Holdings Inc. |
| SES | 0.51425 | 0.545 | 20,425,404 | 2025/03/20 | 14:04:50.000 | open | -0.03075 | -5.64220183 | |
SES AI Corporation |
| SF | 98.3 | 97.26 | 137,284 | 2025/03/20 | 13:25:04.000 | open | 1.04 | 1.06929879 | |
Stifel Financial Corp. |
| SFL | 8.51 | 8.5 | 379,391 | 2025/03/20 | 14:04:56.000 | open | 0.01 | 0.11764706 | |
SFL Corporation Ltd. |
| SG | 24.265 | 23.56 | 830,479 | 2025/03/20 | 13:25:04.000 | open | 0.705 | 2.99235993 | |
Sweetgreen Inc. |
| SGHC | 7.025 | 6.86 | 206,236 | 2025/03/20 | 13:24:31.000 | open | 0.165 | 2.40524781 | |
Super Group (SGHC) Limited |
| SHAK | 90.045 | 88.83 | 392,991 | 2025/03/20 | 13:25:19.000 | open | 1.215 | 1.36778116 | |
Shake Shack Inc. |
| SHCO | 7.16 | 7.14 | 121,990 | 2025/03/20 | 13:25:11.000 | open | 0.02 | 0.28011204 | |
Soho House & Co Inc. |
| SHEL | 71.745 | 71.28 | 2,510,664 | 2025/03/20 | 14:04:57.000 | open | 0.465 | 0.65235690 | |
Shell plc American Depositary Shares (Each represents two Ordinary shares) |
| SHG | 32.53 | 32.8 | 92,987 | 2025/03/20 | 13:25:19.000 | open | -0.27 | -0.82317073 | |
Shinhan Financial Group Co Ltd |
| SHO | 9.83 | 9.76 | 578,009 | 2025/03/20 | 14:03:37.000 | open | 0.07 | 0.71721311 | |
Sunstone Hotel Investors Inc. |
| SHOP | 101.915 | 98.46 | 5,869,718 | 2025/03/20 | 14:04:57.000 | open | 3.455 | 3.50903920 | |
Shopify Inc. Class A subordinate voting shares |
| SHW | 337.33 | 332.73 | 766,403 | 2025/03/20 | 14:04:54.000 | open | 4.60 | 1.38250233 | |
The Sherwin-Williams Company |
| SID | 1.805 | 1.78 | 1,052,922 | 2025/03/20 | 14:04:53.000 | open | 0.025 | 1.40449438 | |
Companhia Siderurgica Nacional S.A. (CSN) |
| SIG | 56.68 | 56.99 | 1,152,689 | 2025/03/20 | 14:04:52.000 | open | -0.31 | -0.54395508 | |
Signet Jewelers Limited |
| SII | 45.155 | 44.49 | 87,560 | 2025/03/20 | 13:25:06.000 | open | 0.665 | 1.49471791 | |
Sprott Inc. |
| SILA | 26.16 | 26.23 | 119,412 | 2025/03/20 | 14:03:52.000 | open | -0.07 | -0.26687000 | |
Sila Realty Trust Inc. |
| SITC | 12.845 | 12.77 | 257,711 | 2025/03/20 | 14:04:47.000 | open | 0.075 | 0.58731402 | |
SITE Centers Corp. Common Shares |
| SITE | 123.685 | 121.33 | 208,592 | 2025/03/20 | 12:47:27.000 | open | 2.355 | 1.94098739 | |
SiteOne Landscape Supply Inc. |
| SJT | 5.24 | 5.32 | 156,063 | 2025/03/20 | 13:24:16.000 | open | -0.08 | -1.50375940 | |
San Juan Basin Royalty Trust UBI |
| SKE | 10.73 | 10.81 | 141,133 | 2025/03/20 | 14:04:51.000 | open | -0.08 | -0.74005550 | |
Skeena Resources Limited |
| SKT | 32.465 | 32.59 | 160,793 | 2025/03/20 | 14:04:04.000 | open | -0.125 | -0.38355324 | |
Tanger Inc. |
| SKX | 56.81 | 57.02 | 707,771 | 2025/03/20 | 14:04:43.000 | open | -0.21 | -0.36829183 | |
Skechers U.S.A. Inc. |
| SKY | 95.95 | 94.43 | 108,268 | 2025/03/20 | 13:24:28.000 | open | 1.52 | 1.60965795 | |
Skyline Champion Corporation Common Stock |
| SLB | 41.365 | 40.76 | 6,027,873 | 2025/03/20 | 14:04:55.000 | open | 0.605 | 1.48429833 | |
Schlumberger Limited |
| SLF | 56.5 | 56.09 | 103,810 | 2025/03/20 | 13:24:35.000 | open | 0.41 | 0.73096809 | |
Sun Life Financial Inc. |
| SLG | 58.465 | 58.19 | 242,041 | 2025/03/20 | 14:03:52.000 | open | 0.275 | 0.47258979 | |
SL Green Realty Corp. |
| SLGN | 50.49 | 49.61 | 396,248 | 2025/03/20 | 14:04:32.000 | open | 0.88 | 1.77383592 | |
Silgan Holdings Inc |
| SLQT | 3.795 | 3.67 | 550,127 | 2025/03/20 | 14:03:55.000 | open | 0.125 | 3.40599455 | |
SelectQuote Inc. |
| SM | 30.64 | 30.83 | 921,289 | 2025/03/20 | 14:04:33.000 | open | -0.19 | -0.61628284 | |
SM Energy Company |
| SMFG | 16.2697 | 16.22 | 371,121 | 2025/03/20 | 14:04:36.000 | open | 0.0497 | 0.30641184 | |
Sumitomo Mitsui Financial Group Inc American Depositary Shares (each representing 3/5th of a share of common stock) |
| SMG | 59.77 | 59.81 | 353,787 | 2025/03/20 | 14:04:01.000 | open | -0.04 | -0.06687845 | |
The Scotts Miracle-Gro Company |
| SMP | 26.555 | 26.08 | 64,225 | 2025/03/20 | 13:24:04.000 | open | 0.475 | 1.82131902 | |
Standard Motor Products |
| SMR | 18.44 | 17.84 | 4,228,279 | 2025/03/20 | 14:04:51.000 | open | 0.60 | 3.36322870 | |
NuScale Power Corporation |
| SMRT | 1.21 | 1.15 | 546,169 | 2025/03/20 | 14:04:55.000 | open | 0.06 | 5.21739130 | |
SmartRent Inc. |
| SMWB | 9.173 | 9.16 | 68,058 | 2025/03/20 | 12:07:51.000 | open | 0.013 | 0.14192140 | |
Similarweb Ltd. |
| SN | 90.695 | 90.29 | 830,837 | 2025/03/20 | 13:24:53.000 | open | 0.405 | 0.44855466 | |
SharkNinja Inc. |
| SNA | 331.29 | 330.26 | 120,662 | 2025/03/20 | 13:23:25.000 | open | 1.03 | 0.31187549 | |
Snap-on Incorporated |
| SNAP | 9.2755 | 9.02 | 45,492,187 | 2025/03/20 | 14:04:58.000 | open | 0.2555 | 2.83259424 | |
Snap Inc. |
| SNDR | 23.055 | 23.05 | 248,966 | 2025/03/20 | 14:04:44.000 | open | 0.005 | 0.02169197 | |
Schneider National Inc. |
| SNN | 28.44 | 28.31 | 273,439 | 2025/03/20 | 14:04:15.000 | open | 0.13 | 0.45920170 | |
Smith & Nephew plc |
| SNOW | 157.12 | 155.33 | 1,667,672 | 2025/03/20 | 14:04:57.000 | open | 1.79 | 1.15238524 | |
Snowflake Inc. |
| SNV | 47.69 | 46.74 | 835,991 | 2025/03/20 | 14:03:56.000 | open | 0.95 | 2.03252033 | |
Synovus Financial Corp. |
| SNX | 129.82 | 130.99 | 331,099 | 2025/03/20 | 14:04:49.000 | open | -1.17 | -0.89319795 | |
TD SYNNEX Corporation |
| SO | 89.41 | 89.92 | 1,854,762 | 2025/03/20 | 14:04:39.000 | open | -0.51 | -0.56717082 | |
The Southern Company |
| SOBO | 26.39 | 25.85 | 185,179 | 2025/03/20 | 14:04:51.000 | open | 0.54 | 2.08897485 | |
South Bow Corporation |
| SOC | 25.86 | 25.86 | 267,300 | 2025/03/20 | 14:04:26.000 | open | 0.00 | 0 | |
Sable Offshore Corp. |
| SOJD | 20.872 | 20.96 | 39,630 | 2025/03/20 | 13:25:00.000 | open | -0.088 | -0.41984733 | |
The Southern Company Series 2020A 4.95% Junior Subordinated Notes due January 30 2080 |
| SOL | 1.66 | 1.68 | 328,868 | 2025/03/20 | 14:04:49.000 | open | -0.02 | -1.19047619 | |
Emeren Group Ltd American Depositary Shares each representing 10 shares |
| SOLV | 76.09 | 77.98 | 1,077,522 | 2025/03/20 | 14:04:29.000 | open | -1.89 | -2.42369838 | |
Solventum Corporation |
| SON | 47.97 | 48.02 | 275,913 | 2025/03/20 | 14:04:26.000 | open | -0.05 | -0.10412328 | |
Sonoco Products Company |
| SONY | 24.8329 | 24.67 | 2,020,223 | 2025/03/20 | 14:04:48.000 | open | 0.1629 | 0.66031617 | |
Sony Group Corporation American Depositary Shares (Each Representing One Share of Dollar Validated Common Stock) |
| SPCE | 4.355 | 4.3 | 2,174,673 | 2025/03/20 | 14:04:39.000 | open | 0.055 | 1.27906977 | |
Virgin Galactic Holdings Inc. |
| SPG | 164.515 | 164.63 | 582,366 | 2025/03/20 | 14:04:03.000 | open | -0.115 | -0.06985361 | |
Simon Property Group Inc. |
| SPGI | 495.5 | 495.02 | 563,472 | 2025/03/20 | 14:04:53.000 | open | 0.48 | 0.09696578 | |
S&P Global Inc. |
| SPH | 20.975 | 21 | 64,847 | 2025/03/20 | 14:04:37.000 | open | -0.025 | -0.11904762 | |
Suburban Propane Partners L P |
| SPHR | 32.105 | 32 | 166,651 | 2025/03/20 | 13:24:02.000 | open | 0.105 | 0.32812500 | |
Sphere Entertainment Co. |
| SPIR | 8.915 | 8.86 | 129,865 | 2025/03/20 | 14:03:47.000 | open | 0.055 | 0.62076749 | |
Spire Global Inc. |
| SPNT | 15.77 | 15.44 | 151,923 | 2025/03/20 | 14:04:56.000 | open | 0.33 | 2.13730570 | |
SiriusPoint Ltd. |
| SPOT | 594.22 | 580 | 1,229,780 | 2025/03/20 | 14:04:51.000 | open | 14.22 | 2.45172414 | |
Spotify Technology S.A. |
| SPR | 34.985 | 34.86 | 464,073 | 2025/03/20 | 13:24:48.000 | open | 0.125 | 0.35857717 | |
Spirit Aerosystems Holdings Inc. |
| SPXC | 137.14 | 135.16 | 101,984 | 2025/03/20 | 13:25:00.000 | open | 1.98 | 1.46493045 | |
SPX Technologies Inc. |
| SQM | 44.245 | 44.65 | 618,139 | 2025/03/20 | 14:03:50.000 | open | -0.405 | -0.90705487 | |
Sociedad Quimica y Minera de Chile SA |
| SR | 77.2 | 78.11 | 344,741 | 2025/03/20 | 14:03:53.000 | open | -0.91 | -1.16502368 | |
Spire Inc. |
| SRE | 70.01 | 70.19 | 1,989,386 | 2025/03/20 | 14:04:48.000 | open | -0.18 | -0.25644679 | |
Sempra |
| SRFM | 3.87 | 4.08 | 127,587 | 2025/03/20 | 14:04:15.000 | open | -0.21 | -5.14705882 | |
Surf Air Mobility Inc. |
| SRG | 3.36 | 3.47 | 22,315 | 2025/03/20 | 13:25:19.000 | open | -0.11 | -3.17002882 | |
Seritage Growth Properties Class A common shares of beneficial interest par value $0.01 |
| SRI | 5.18 | 4.96 | 104,651 | 2025/03/20 | 13:24:53.000 | open | 0.22 | 4.43548387 | |
Stoneridge Inc |
| SSB | 93.79 | 92.75 | 404,260 | 2025/03/20 | 14:04:39.000 | open | 1.04 | 1.12129380 | |
SouthState Corporation |
| SSL | 4.195 | 4.18 | 280,296 | 2025/03/20 | 13:25:01.000 | open | 0.015 | 0.35885167 | |
Sasol Limited |
| ST | 27.82 | 27.6 | 388,587 | 2025/03/20 | 14:03:58.000 | open | 0.22 | 0.79710145 | |
Sensata Technologies Holding plc |
| STAG | 35.135 | 35.37 | 479,286 | 2025/03/20 | 14:04:00.000 | open | -0.235 | -0.66440486 | |
STAG INDUSTRIAL INC. |
| STC | 70.84 | 70.38 | 43,993 | 2025/03/20 | 13:24:32.000 | open | 0.46 | 0.65359477 | |
Stewart Information Services Corporation |
| STE | 225.33 | 225.18 | 147,734 | 2025/03/20 | 13:25:19.000 | open | 0.15 | 0.06661338 | |
STERIS plc |
| STEL | 27.68 | 27.18 | 71,486 | 2025/03/20 | 13:24:09.000 | open | 0.50 | 1.83958793 | |
Stellar Bancorp Inc. |
| STEM | 0.4406 | 0.441 | 992,335 | 2025/03/20 | 14:04:45.000 | open | -0.0004 | -0.09070295 | |
Stem Inc. |
| STLA | 12.225 | 12.11 | 20,510,400 | 2025/03/20 | 14:04:42.000 | open | 0.115 | 0.94962841 | |
Stellantis N.V. |
| STM | 24.4393 | 24.86 | 3,568,967 | 2025/03/20 | 14:04:51.000 | open | -0.4207 | -1.69227675 | |
STMicroelectronics N.V. |
| STNG | 42.22 | 40.99 | 342,956 | 2025/03/20 | 14:04:24.000 | open | 1.23 | 3.00073189 | |
Scorpio Tankers Inc. |
| STR | 20.53 | 20.43 | 262,506 | 2025/03/20 | 14:03:35.000 | open | 0.10 | 0.48947626 | |
Sitio Royalties Corp. |
| STT | 90.17 | 89.51 | 379,750 | 2025/03/20 | 14:04:50.000 | open | 0.66 | 0.73734778 | |
State Street Corporation |
| STWD | 20.255 | 20.22 | 797,244 | 2025/03/20 | 14:04:58.000 | open | 0.035 | 0.17309594 | |
STARWOOD PROPERTY TRUST INC. |
| STZ | 179.98 | 177.39 | 727,683 | 2025/03/20 | 14:04:58.000 | open | 2.59 | 1.46005976 | |
Constellation Brands Inc. |
| SU | 37.525 | 37.17 | 2,215,306 | 2025/03/20 | 14:04:44.000 | open | 0.355 | 0.95507129 | |
Suncor Energy Inc. |
| SUI | 131.985 | 132.38 | 248,679 | 2025/03/20 | 13:25:20.000 | open | -0.395 | -0.29838344 | |
Sun Communities Inc |
| SUN | 57.905 | 58.52 | 87,032 | 2025/03/20 | 13:24:24.000 | open | -0.615 | -1.05092276 | |
SUNOCO L.P. |
| SUPV | 13.8 | 13.53 | 568,758 | 2025/03/20 | 14:03:34.000 | open | 0.27 | 1.99556541 | |
Grupo Supervielle S.A. |
| SUZ | 9.86 | 9.69 | 891,163 | 2025/03/20 | 14:04:50.000 | open | 0.17 | 1.75438596 | |
Suzano S.A. American Depositary Shares (each representing one Ordinary Share ) representing one Ordinary Share) |
| SVV | 7.075 | 7.1 | 151,956 | 2025/03/20 | 14:04:43.000 | open | -0.025 | -0.35211268 | |
Savers Value Village Inc. |
| SW | 45.875 | 45.79 | 798,342 | 2025/03/20 | 14:04:57.000 | open | 0.085 | 0.18563005 | |
Smurfit Westrock plc |
| SWI | 18.4003 | 18.4 | 256,161 | 2025/03/20 | 14:04:49.000 | open | 0.0003 | 0.00163043 | |
SolarWinds Corporation Common Stock |
| SWK | 80.76 | 81.33 | 563,015 | 2025/03/20 | 14:04:40.000 | open | -0.57 | -0.70084840 | |
Stanley Black & Decker Inc. |
| SXC | 9.375 | 9.3 | 250,844 | 2025/03/20 | 14:04:39.000 | open | 0.075 | 0.80645161 | |
SUNCOKE ENERGY INC |
| SXT | 73.635 | 73.22 | 119,938 | 2025/03/20 | 14:03:53.000 | open | 0.415 | 0.56678503 | |
Sensient Technology Corporation |
| SYF | 54.01 | 53.85 | 2,081,189 | 2025/03/20 | 14:04:53.000 | open | 0.16 | 0.29712163 | |
SYNCHRONY FINANCIAL |
| SYK | 374.46 | 377.5 | 431,669 | 2025/03/20 | 13:25:20.000 | open | -3.04 | -0.80529801 | |
Stryker Corporation |
| SYY | 71.48 | 72.25 | 2,126,371 | 2025/03/20 | 14:04:52.000 | open | -0.77 | -1.06574394 | |
Sysco Corporation |
| T | 26.765 | 26.9 | 11,576,545 | 2025/03/20 | 14:04:56.000 | open | -0.135 | -0.50185874 | |
AT&T Inc. |
| TAC | 9.75 | 9.74 | 240,633 | 2025/03/20 | 14:04:56.000 | open | 0.01 | 0.10266940 | |
TransAlta Corporation |
| TAK | 15.125 | 15.13 | 325,688 | 2025/03/20 | 13:24:55.000 | open | -0.005 | -0.03304693 | |
Takeda Pharmaceutical Company Limited American Depositary Shares (each representing 1/2 of a share of Common Stock) |
| TAL | 14.01 | 13.81 | 2,529,591 | 2025/03/20 | 14:04:48.000 | open | 0.20 | 1.44822592 | |
TAL Education Group |
| TALO | 9.245 | 9.03 | 421,416 | 2025/03/20 | 14:04:48.000 | open | 0.215 | 2.38095238 | |
Talos Energy Inc. Common Stock |
| TAP | 59.055 | 58.25 | 1,329,241 | 2025/03/20 | 14:03:56.000 | open | 0.805 | 1.38197425 | |
Molson Coors Beverage Company Class B |
| TBBB | 25.8 | 24.36 | 504,778 | 2025/03/20 | 14:04:48.000 | open | 1.44 | 5.91133005 | |
BBB Foods Inc. |
| TD | 59.93 | 59.46 | 423,887 | 2025/03/20 | 14:03:41.000 | open | 0.47 | 0.79044736 | |
Toronto Dominion Bank |
| TDC | 22.865 | 23.15 | 416,645 | 2025/03/20 | 14:04:19.000 | open | -0.285 | -1.23110151 | |
TERADATA CORPORATION |
| TDOC | 8.235 | 8.28 | 2,382,925 | 2025/03/20 | 14:04:53.000 | open | -0.045 | -0.54347826 | |
Teladoc Health Inc. |
| TDS | 35.71 | 34.91 | 718,010 | 2025/03/20 | 14:04:57.000 | open | 0.80 | 2.29160699 | |
Telephone and Data Systems Inc. |
| TDW | 42.71 | 41.82 | 453,206 | 2025/03/20 | 14:04:41.000 | open | 0.89 | 2.12816834 | |
Tidewater Inc. |
| TDY | 499.42 | 494.47 | 75,354 | 2025/03/20 | 13:22:45.000 | open | 4.95 | 1.00107185 | |
Teledyne Technologies Incorporated |
| TECK | 42.33 | 42.09 | 1,004,963 | 2025/03/20 | 14:04:54.000 | open | 0.24 | 0.57020670 | |
Teck Resources Limited |
| TEF | 4.64 | 4.62 | 452,010 | 2025/03/20 | 14:04:43.000 | open | 0.02 | 0.43290043 | |
Telefonica S.A. |
| TEL | 146.17 | 146.69 | 396,797 | 2025/03/20 | 14:04:47.000 | open | -0.52 | -0.35448906 | |
TE Connectivity plc |
| TEN | 17.135 | 16.76 | 182,399 | 2025/03/20 | 14:03:58.000 | open | 0.375 | 2.23747017 | |
Tsakos Energy Navigation Ltd. |
| TEVA | 16.345 | 16.18 | 3,841,573 | 2025/03/20 | 14:04:34.000 | open | 0.165 | 1.01977750 | |
Teva Pharmaceutical Industries Limited American Depositary Shares |
| TEX | 39.18 | 38.98 | 365,882 | 2025/03/20 | 14:03:46.000 | open | 0.20 | 0.51308363 | |
Terex Corporation |
| TFC | 41.34 | 40.86 | 3,033,581 | 2025/03/20 | 14:04:42.000 | open | 0.48 | 1.17474302 | |
Truist Financial Corporation |
| TFII | 82.7239 | 82.5 | 406,352 | 2025/03/20 | 13:23:10.000 | open | 0.2239 | 0.27139394 | |
TFI International Inc. |
| TFPM | 19.23 | 18.97 | 86,950 | 2025/03/20 | 13:24:45.000 | open | 0.26 | 1.37058513 | |
Triple Flag Precious Metals Corp. |
| TFX | 138.345 | 139.15 | 301,318 | 2025/03/20 | 14:03:59.000 | open | -0.805 | -0.57851240 | |
Teleflex Incorporated |
| TGI | 25.45 | 25.42 | 625,650 | 2025/03/20 | 14:04:53.000 | open | 0.03 | 0.11801731 | |
Triumph Group Inc. |
| TGNA | 18.82 | 18.64 | 504,182 | 2025/03/20 | 14:04:51.000 | open | 0.18 | 0.96566524 | |
TEGNA Inc. |
| TGS | 27.06 | 27.05 | 144,638 | 2025/03/20 | 14:03:35.000 | open | 0.01 | 0.03696858 | |
Transportadora de Gas del Sur S.A. ADS |
| TGT | 104.95 | 104.4 | 3,093,732 | 2025/03/20 | 14:04:53.000 | open | 0.55 | 0.52681992 | |
Target Corporation |
| THC | 126.765 | 127.06 | 398,059 | 2025/03/20 | 14:04:23.000 | open | -0.295 | -0.23217378 | |
Tenet Healthcare Corporation New |
| THO | 79.7 | 78.51 | 321,308 | 2025/03/20 | 14:04:18.000 | open | 1.19 | 1.51573048 | |
Thor Industries Inc. |
| THR | 29.77 | 29.52 | 40,416 | 2025/03/20 | 13:24:45.000 | open | 0.25 | 0.84688347 | |
THERMON GROUP HOLDINGS INC. |
| THS | 26.65 | 26.83 | 147,670 | 2025/03/20 | 13:25:21.000 | open | -0.18 | -0.67089079 | |
Treehouse Foods Inc. |
| TIMB | 15.065 | 15.17 | 187,676 | 2025/03/20 | 14:04:48.000 | open | -0.105 | -0.69215557 | |
TIM S.A. American Depositary Shares (Each representing 5 Common Shares) |
| TIXT | 2.735 | 2.76 | 75,792 | 2025/03/20 | 13:22:50.000 | open | -0.025 | -0.90579710 | |
TELUS International (Cda) Inc. Subordinate Voting Shares |
| TJX | 116.725 | 117.3 | 3,516,233 | 2025/03/20 | 14:04:54.000 | open | -0.575 | -0.49019608 | |
TJX Companies Inc. (The) |
| TK | 6.925 | 6.7 | 308,729 | 2025/03/20 | 14:04:08.000 | open | 0.225 | 3.35820896 | |
Teekay Corporation Ltd. |
| TKC | 6.455 | 6.35 | 1,236,940 | 2025/03/20 | 13:23:20.000 | open | 0.105 | 1.65354331 | |
TURKCELL ILETISIM HIZMETLERI A.S. ADS |
| TKO | 150.27 | 148.58 | 601,144 | 2025/03/20 | 14:04:56.000 | open | 1.69 | 1.13743438 | |
TKO Group Holdings Inc. |
| TKR | 75.15 | 74.49 | 109,224 | 2025/03/20 | 13:24:35.000 | open | 0.66 | 0.88602497 | |
The Timken Company |
| TLK | 14.455 | 14.73 | 527,611 | 2025/03/20 | 14:03:52.000 | open | -0.275 | -1.86693822 | |
PT Telekomunikasi Indonesia |
| TME | 14.165 | 14.56 | 4,662,945 | 2025/03/20 | 14:04:57.000 | open | -0.395 | -2.71291209 | |
Tencent Music Entertainment Group American Depositary Shares each representing two Class A Ordinary Shares |
| TMHC | 61.04 | 59.79 | 470,044 | 2025/03/20 | 14:04:52.000 | open | 1.25 | 2.09065061 | |
Taylor Morrison Home Corporation Common Stock |
| TMO | 517.79 | 518.5 | 731,310 | 2025/03/20 | 14:04:52.000 | open | -0.71 | -0.13693346 | |
Thermo Fisher Scientific Inc. |
| TNET | 78.95 | 78.26 | 118,792 | 2025/03/20 | 14:03:42.000 | open | 0.69 | 0.88167646 | |
TRINET GROUP INC. |
| TNK | 39.91 | 39.08 | 138,681 | 2025/03/20 | 13:24:33.000 | open | 0.83 | 2.12384852 | |
Teekay Tankers Ltd. |
| TNL | 47.885 | 47.51 | 214,019 | 2025/03/20 | 14:04:01.000 | open | 0.375 | 0.78930751 | |
Travel + Leisure Co. |
| TOL | 107.97 | 106.47 | 1,102,245 | 2025/03/20 | 14:04:37.000 | open | 1.50 | 1.40884756 | |
Toll Brothers Inc. |
| TOST | 35.645 | 34.69 | 2,677,299 | 2025/03/20 | 14:04:54.000 | open | 0.955 | 2.75295474 | |
Toast Inc. |
| TPB | 58.36 | 57.35 | 66,619 | 2025/03/20 | 13:24:57.000 | open | 1.01 | 1.76111595 | |
Turning Point Brands Inc. |
| TPC | 25.62 | 25.07 | 100,787 | 2025/03/20 | 14:04:02.000 | open | 0.55 | 2.19385720 | |
Tutor Perini Corporation |
| TPH | 32.07 | 31.61 | 329,906 | 2025/03/20 | 14:03:48.000 | open | 0.46 | 1.45523568 | |
Tri Pointe Homes Inc. |
| TPR | 73.05 | 72.24 | 2,111,256 | 2025/03/20 | 14:04:48.000 | open | 0.81 | 1.12126246 | |
Tapestry Inc. Common Stock |
| TRC | 15.96 | 16.12 | 25,476 | 2025/03/20 | 13:24:54.000 | open | -0.16 | -0.99255583 | |
Tejon Ranch Co. |
| TREX | 59.765 | 58.17 | 1,363,255 | 2025/03/20 | 14:04:44.000 | open | 1.595 | 2.74196321 | |
Trex Company Inc. |
| TRGP | 199.085 | 198.27 | 370,700 | 2025/03/20 | 14:04:27.000 | open | 0.815 | 0.41105563 | |
Targa Resources Corp. |
| TRI | 171.06 | 170.45 | 103,791 | 2025/03/20 | 12:05:58.000 | open | 0.61 | 0.35787621 | |
Thomson Reuters Corporation |
| TRN | 29.62 | 29.18 | 146,626 | 2025/03/20 | 14:04:37.000 | open | 0.44 | 1.50788211 | |
Trinity Industries Inc. |
| TRNO | 65.335 | 66.16 | 245,004 | 2025/03/20 | 14:03:53.000 | open | -0.825 | -1.24697703 | |
Terreno Realty Corporation |
| TROX | 7.48 | 7.26 | 495,491 | 2025/03/20 | 14:04:01.000 | open | 0.22 | 3.03030303 | |
TRONOX LIMITED CL A ORDINARY SHARES |
| TRP | 49.01 | 48.09 | 563,919 | 2025/03/20 | 14:04:53.000 | open | 0.92 | 1.91307964 | |
TC Energy Corporation |
| TRTX | 8.53 | 8.47 | 273,414 | 2025/03/20 | 14:04:06.000 | open | 0.06 | 0.70838253 | |
TPG RE Finance Trust Inc. Common Stock |
| TRU | 85.24 | 84.32 | 537,865 | 2025/03/20 | 14:04:03.000 | open | 0.92 | 1.09108159 | |
TransUnion |
| TRV | 260.74 | 260.63 | 497,268 | 2025/03/20 | 14:04:46.000 | open | 0.11 | 0.04220543 | |
The Travelers Companies Inc. |
| TS | 39.755 | 39.41 | 476,066 | 2025/03/20 | 14:04:38.000 | open | 0.345 | 0.87541233 | |
Tenaris S. A. |
| TSE | 3.935 | 4.03 | 255,199 | 2025/03/20 | 13:24:53.000 | open | -0.095 | -2.35732010 | |
Trinseo PLC |
| TSLX | 22.29 | 22.09 | 178,364 | 2025/03/20 | 13:24:35.000 | open | 0.20 | 0.90538705 | |
Sixth Street Specialty Lending Inc. |
| TSM | 177.72 | 174.85 | 7,796,473 | 2025/03/20 | 14:04:55.000 | open | 2.87 | 1.64140692 | |
Taiwan Semiconductor Manufacturing Company Ltd. |
| TSN | 60.41 | 60.9 | 572,492 | 2025/03/20 | 14:04:51.000 | open | -0.49 | -0.80459770 | |
Tyson Foods Inc. |
| TT | 348.76 | 345.5 | 649,493 | 2025/03/20 | 14:03:47.000 | open | 3.26 | 0.94356006 | |
Trane Technologies plc |
| TTAM | 12.93 | 13 | 377,211 | 2025/03/20 | 14:04:15.000 | open | -0.07 | -0.53846154 | |
Titan America SA |
| TTC | 72.755 | 71.51 | 386,761 | 2025/03/20 | 14:04:41.000 | open | 1.245 | 1.74101524 | |
Toro Company (The) |
| TTE | 63.81 | 63.3 | 539,221 | 2025/03/20 | 14:04:32.000 | open | 0.51 | 0.80568720 | |
TotalEnergies SE |
| TTI | 3.385 | 3.37 | 150,522 | 2025/03/20 | 14:04:17.000 | open | 0.015 | 0.44510386 | |
TETRA Technologies Inc. |
| TU | 14.685 | 14.85 | 1,506,575 | 2025/03/20 | 14:04:54.000 | open | -0.165 | -1.11111111 | |
Telus Corporation |
| TUYA | 3.58 | 3.76 | 2,195,540 | 2025/03/20 | 14:04:39.000 | open | -0.18 | -4.78723404 | |
Tuya Inc. American Depositary Shares each representing one Class A Ordinary Share |
| TV | 1.715 | 1.68 | 2,681,926 | 2025/03/20 | 14:04:56.000 | open | 0.035 | 2.08333333 | |
Grupo Televisa S.A. |
| TWI | 9.16 | 8.55 | 593,610 | 2025/03/20 | 14:04:04.000 | open | 0.61 | 7.13450292 | |
Titan International Inc.(Delaware) |
| TWLO | 102.29 | 101.4 | 703,392 | 2025/03/20 | 14:04:44.000 | open | 0.89 | 0.87771203 | |
Twilio Inc. |
| TWO | 13.83 | 13.85 | 396,862 | 2025/03/20 | 13:25:01.000 | open | -0.02 | -0.14440433 | |
Two Harbors Investment Corp. |
| TX | 32.54 | 32.6 | 186,497 | 2025/03/20 | 12:05:34.000 | open | -0.06 | -0.18404908 | |
Ternium S.A. American Depositary Shares |
| TXNM | 54.69 | 54.03 | 254,231 | 2025/03/20 | 14:04:54.000 | open | 0.66 | 1.22154359 | |
TXNM Energy Inc. |
| TXO | 19.765 | 19.54 | 53,345 | 2025/03/20 | 12:48:32.000 | open | 0.225 | 1.15148414 | |
TXO Partners L.P. |
| TXT | 73.82 | 73.88 | 800,836 | 2025/03/20 | 14:04:43.000 | open | -0.06 | -0.08121278 | |
Textron Inc. |
| TYL | 569.47 | 575 | 88,712 | 2025/03/20 | 13:23:03.000 | open | -5.53 | -0.96173913 | |
Tyler Technologies Inc. |
| U | 21.17 | 21.19 | 2,508,776 | 2025/03/20 | 14:04:35.000 | open | -0.02 | -0.09438414 | |
Unity Software Inc. |
| UA | 6.095 | 6.15 | 3,727,112 | 2025/03/20 | 14:04:46.000 | open | -0.055 | -0.89430894 | |
Under Armour Inc. Class C Common Stock $0.0003 1/3 par value |
| UAA | 6.51 | 6.54 | 7,170,334 | 2025/03/20 | 14:04:56.000 | open | -0.03 | -0.45871560 | |
Under Armour Inc. |
| UBER | 74.2175 | 72.56 | 10,543,032 | 2025/03/20 | 14:04:57.000 | open | 1.6575 | 2.28431643 | |
Uber Technologies Inc. |
| UBS | 32.86 | 32.37 | 2,652,014 | 2025/03/20 | 14:04:56.000 | open | 0.49 | 1.51374730 | |
UBS Group AG |
| UCB | 28.47 | 27.67 | 266,850 | 2025/03/20 | 13:24:10.000 | open | 0.80 | 2.89121793 | |
United Community Banks Inc. |
| UDR | 43.515 | 43.67 | 491,087 | 2025/03/20 | 14:04:37.000 | open | -0.155 | -0.35493474 | |
UDR Inc. |
| UE | 18.71 | 18.65 | 158,140 | 2025/03/20 | 14:04:56.000 | open | 0.06 | 0.32171582 | |
UBRAN EDGE PROPERTIES |
| UGI | 33.26 | 33.17 | 1,302,019 | 2025/03/20 | 14:04:26.000 | open | 0.09 | 0.27132951 | |
UGI Corporation |
| UGP | 3.185 | 3.17 | 1,497,555 | 2025/03/20 | 14:04:55.000 | open | 0.015 | 0.47318612 | |
Ultrapar Participacoes S.A. |
| UHAL.B | 58.04 | 58.36 | 90,741 | 2025/03/20 | 14:04:56.000 | open | -0.32 | -0.54832077 | |
U-Haul Holding Company |
| UHS | 179.82 | 176.99 | 415,749 | 2025/03/20 | 14:04:32.000 | open | 2.83 | 1.59896039 | |
Universal Health Services Inc. Class B |
| UIS | 4.235 | 4.19 | 187,978 | 2025/03/20 | 14:04:12.000 | open | 0.045 | 1.07398568 | |
Unisys Corporation |
| UL | 58.885 | 59.02 | 1,354,548 | 2025/03/20 | 14:04:28.000 | open | -0.135 | -0.22873602 | |
Unilever plc |
| ULS | 53.1901 | 53.04 | 99,303 | 2025/03/20 | 14:04:11.000 | open | 0.1501 | 0.28299397 | |
UL Solutions Inc. |
| UMC | 6.745 | 6.82 | 4,844,387 | 2025/03/20 | 14:04:47.000 | open | -0.075 | -1.09970674 | |
United Microelectronic Corp. |
| UMH | 18.48 | 18.34 | 99,017 | 2025/03/20 | 13:24:34.000 | open | 0.14 | 0.76335878 | |
UMH Properties Inc. |
| UNFI | 25.76 | 26.25 | 235,284 | 2025/03/20 | 14:04:29.000 | open | -0.49 | -1.86666667 | |
United Natural Foods Inc |
| UNH | 510.14 | 505.25 | 2,078,729 | 2025/03/20 | 14:04:40.000 | open | 4.89 | 0.96783770 | |
UNITEDHEALTH GROUP INCORPORATED (Delaware) |
| UNM | 81.01 | 80.56 | 520,154 | 2025/03/20 | 14:03:56.000 | open | 0.45 | 0.55858987 | |
Unum Group |
| UNP | 233.53 | 234.28 | 1,329,964 | 2025/03/20 | 14:04:52.000 | open | -0.75 | -0.32012976 | |
Union Pacific Corp. |
| UP | 1.065 | 1.11 | 156,333 | 2025/03/20 | 12:48:01.000 | open | -0.045 | -4.05405405 | |
Wheels Up Experience Inc. |
| UPS | 117.09 | 116.27 | 1,585,437 | 2025/03/20 | 14:04:56.000 | open | 0.82 | 0.70525501 | |
United Parcel Service Inc. Class B |
| URI | 634.1 | 619.73 | 243,268 | 2025/03/20 | 13:25:16.000 | open | 14.37 | 2.31875171 | |
United Rentals Inc. |
| USA | 6.6651 | 6.65 | 291,153 | 2025/03/20 | 13:25:08.000 | open | 0.0151 | 0.22706767 | |
Liberty All-Star Equity Fund |
| USAC | 27.25 | 27.5 | 81,382 | 2025/03/20 | 13:24:29.000 | open | -0.25 | -0.90909091 | |
USA COMPRESSION PARTNERS LP |
| USB | 42.71 | 42.26 | 3,889,419 | 2025/03/20 | 14:04:41.000 | open | 0.45 | 1.06483673 | |
U.S. Bancorp |
| USFD | 63.81 | 64.75 | 1,327,187 | 2025/03/20 | 14:04:47.000 | open | -0.94 | -1.45173745 | |
US Foods Holding Corp. |
| UTF | 24.9826 | 24.84 | 73,721 | 2025/03/20 | 14:04:55.000 | open | 0.1426 | 0.57407407 | |
Cohen & Steers Infrastructure Fund Inc. |
| UTI | 27.83 | 27.39 | 316,992 | 2025/03/20 | 14:04:50.000 | open | 0.44 | 1.60642570 | |
Universal Technical Institute Inc. |
| UTZ | 13.63 | 13.43 | 545,760 | 2025/03/20 | 14:04:29.000 | open | 0.20 | 1.48920328 | |
Utz Brands Inc. |
| UVE | 21.57 | 21.42 | 136,972 | 2025/03/20 | 13:24:05.000 | open | 0.15 | 0.70028011 | |
UNIVERSAL INSURANCE HLDG INC. |
| UVV | 55.075 | 55.33 | 36,335 | 2025/03/20 | 14:04:49.000 | open | -0.255 | -0.46087114 | |
Universal Corporation |
| UWMC | 5.98 | 5.96 | 2,296,664 | 2025/03/20 | 14:04:56.000 | open | 0.02 | 0.33557047 | |
UWM Holdings Corporation |
| V | 339.115 | 339 | 2,377,224 | 2025/03/20 | 14:04:58.000 | open | 0.115 | 0.03392330 | |
VISA Inc. |
| VAC | 67.335 | 66.8 | 100,387 | 2025/03/20 | 14:03:47.000 | open | 0.535 | 0.80089820 | |
MARRIOTT VACATIONS WORLDWIDE CORPORATION |
| VAL | 40.365 | 39.75 | 597,686 | 2025/03/20 | 14:04:53.000 | open | 0.615 | 1.54716981 | |
Valaris Limited |
| VALE | 10.125 | 10.11 | 17,100,408 | 2025/03/20 | 14:04:50.000 | open | 0.015 | 0.14836795 | |
VALE S.A. |
| VEEV | 234.905 | 237.36 | 321,509 | 2025/03/20 | 14:04:41.000 | open | -2.455 | -1.03429390 | |
Veeva Systems Inc. |
| VEL | 19 | 18.95 | 130,614 | 2025/03/20 | 12:47:50.000 | open | 0.05 | 0.26385224 | |
Velocity Financial Inc. |
| VET | 8.265 | 7.96 | 583,033 | 2025/03/20 | 14:04:35.000 | open | 0.305 | 3.83165829 | |
VERMILION ENERGY INC. |
| VFC | 16.405 | 16.25 | 2,585,134 | 2025/03/20 | 14:04:57.000 | open | 0.155 | 0.95384615 | |
V.F. Corporation |
| VG | 11.62 | 11.1 | 2,886,342 | 2025/03/20 | 14:04:55.000 | open | 0.52 | 4.68468468 | |
Venture Global Inc. |
| VICI | 31.9 | 32.04 | 2,452,790 | 2025/03/20 | 14:03:52.000 | open | -0.14 | -0.43695381 | |
VICI Properties Inc. Common Stock |
| VIK | 39.815 | 39.6 | 1,137,039 | 2025/03/20 | 14:04:55.000 | open | 0.215 | 0.54292929 | |
Viking Holdings Ltd |
| VIPS | 16.715 | 16.52 | 2,489,300 | 2025/03/20 | 14:04:54.000 | open | 0.195 | 1.18038741 | |
Vipshop Holdings Limited |
| VIST | 46.87 | 45.98 | 166,248 | 2025/03/20 | 12:48:27.000 | open | 0.89 | 1.93562418 | |
Vista Energy S.A.B. de C.V. |
| VIV | 8.68 | 8.77 | 668,085 | 2025/03/20 | 14:04:27.000 | open | -0.09 | -1.02622577 | |
Telefonica Brasil S.A. American Depositary Shares (Each representing One Common Share) |
| VLO | 134.575 | 132.16 | 887,900 | 2025/03/20 | 14:04:54.000 | open | 2.415 | 1.82733051 | |
Valero Energy Corporation |
| VLRS | 5.565 | 5.62 | 358,204 | 2025/03/20 | 14:04:48.000 | open | -0.055 | -0.97864769 | |
CONTROLADORA VUELA COMPA?A DE AVIACI? S.A.B. DE C.V. |
| VLTO | 98.05 | 99.12 | 330,828 | 2025/03/20 | 14:04:55.000 | open | -1.07 | -1.07949960 | |
Veralto Corporation |
| VMC | 240.5 | 238.79 | 613,633 | 2025/03/20 | 14:04:16.000 | open | 1.71 | 0.71611039 | |
Vulcan Materials Company(Holding Company) |
| VMO | 9.5045 | 9.52 | 180,167 | 2025/03/20 | 14:04:18.000 | open | -0.0155 | -0.16281513 | |
Invesco Municipal Opportunity Trust |
| VNO | 38.66 | 38.4 | 490,940 | 2025/03/20 | 14:04:26.000 | open | 0.26 | 0.67708333 | |
Vornado Realty Trust |
| VNT | 34.02 | 33.98 | 417,258 | 2025/03/20 | 14:04:31.000 | open | 0.04 | 0.11771630 | |
Vontier Corporation |
| VOYA | 68.18 | 68.09 | 280,787 | 2025/03/20 | 14:04:45.000 | open | 0.09 | 0.13217800 | |
VOYA FINANCIAL INC. |
| VRE | 16.37 | 16.22 | 171,184 | 2025/03/20 | 14:04:12.000 | open | 0.15 | 0.92478422 | |
Veris Residential Inc. |
| VRN | 6.6647 | 6.55 | 13,912,435 | 2025/03/20 | 14:04:51.000 | open | 0.1147 | 1.75114504 | |
Veren Inc. |
| VRT | 89.0812 | 86.88 | 3,504,919 | 2025/03/20 | 14:04:49.000 | open | 2.2012 | 2.53360958 | |
Vertiv Holdings Co Class A Common Stock |
| VRTS | 177.32 | 175.78 | 16,732 | 2025/03/20 | 13:25:18.000 | open | 1.54 | 0.87609512 | |
Virtus Investment Partners Inc. |
| VSCO | 22.42 | 21.47 | 1,902,817 | 2025/03/20 | 14:04:54.000 | open | 0.95 | 4.42477876 | |
Victorias Secret & Co. |
| VSH | 17.09 | 17.17 | 722,323 | 2025/03/20 | 14:04:51.000 | open | -0.08 | -0.46592895 | |
Vishay Intertechnology Inc. |
| VST | 131.4507 | 127.53 | 3,412,354 | 2025/03/20 | 14:04:49.000 | open | 3.9207 | 3.07433545 | |
Vistra Corp. |
| VSTS | 10.335 | 10.24 | 1,747,209 | 2025/03/20 | 14:04:56.000 | open | 0.095 | 0.92773438 | |
Vestis Corporation |
| VTEX | 5 | 4.96 | 282,381 | 2025/03/20 | 13:24:49.000 | open | 0.04 | 0.80645161 | |
VTEX |
| VTLE | 22.31 | 22.14 | 815,484 | 2025/03/20 | 14:04:56.000 | open | 0.17 | 0.76784101 | |
Vital Energy Inc. |
| VTR | 67.74 | 68.16 | 1,478,602 | 2025/03/20 | 14:04:43.000 | open | -0.42 | -0.61619718 | |
Ventas Inc. |
| VTS | 23.88 | 24.13 | 188,630 | 2025/03/20 | 14:04:41.000 | open | -0.25 | -1.03605470 | |
Vitesse Energy Inc.. |
| VVR | 4.06 | 4.02 | 396,944 | 2025/03/20 | 14:03:46.000 | open | 0.04 | 0.99502488 | |
Invesco Senior Income Trust |
| VVV | 35.94 | 35.97 | 288,107 | 2025/03/20 | 14:03:58.000 | open | -0.03 | -0.08340284 | |
Valvoline Inc. |
| VVX | 51.83 | 51.38 | 142,070 | 2025/03/20 | 14:04:21.000 | open | 0.45 | 0.87582717 | |
V2X Inc. |
| VYX | 10.24 | 10.14 | 918,490 | 2025/03/20 | 14:04:20.000 | open | 0.10 | 0.98619329 | |
NCR Voyix Corporation |
| VZ | 43.4701 | 43.96 | 8,463,768 | 2025/03/20 | 14:04:50.000 | open | -0.4899 | -1.11442220 | |
Verizon Communications |
| W | 31.31 | 30.97 | 2,888,750 | 2025/03/20 | 14:04:57.000 | open | 0.34 | 1.09783662 | |
Wayfair Inc. |
| WAB | 184.77 | 183.57 | 271,567 | 2025/03/20 | 14:03:37.000 | open | 1.20 | 0.65370159 | |
Wabtec Inc. |
| WAL | 77.38 | 75.74 | 296,031 | 2025/03/20 | 14:04:42.000 | open | 1.64 | 2.16530235 | |
Western Alliance Bancorporation |
| WAT | 365.97 | 370.45 | 180,773 | 2025/03/20 | 13:24:36.000 | open | -4.48 | -1.20933999 | |
Waters Corp |
| WBS | 52.03 | 51.43 | 522,409 | 2025/03/20 | 14:04:44.000 | open | 0.60 | 1.16663426 | |
Webster Financial Corporation Waterbury |
| WBX | 0.3312 | 0.3536 | 184,807 | 2025/03/20 | 14:04:43.000 | open | -0.0224 | -6.33484163 | |
Wallbox N.V. |
| WCC | 166.01 | 163.26 | 328,317 | 2025/03/20 | 14:04:45.000 | open | 2.75 | 1.68442974 | |
Wesco International Inc. |
| WCN | 189.535 | 190.16 | 297,974 | 2025/03/20 | 13:25:18.000 | open | -0.625 | -0.32867059 | |
Waste Connections Inc. |
| WD | 86.81 | 84.81 | 113,793 | 2025/03/20 | 14:03:48.000 | open | 2.00 | 2.35821247 | |
Walker & Dunlop Inc. |
| WDI | 14.654953 | 14.51 | 51,481 | 2025/03/20 | 11:46:04.000 | open | 0.144953 | 0.99898691 | |
Western Asset Diversified Income Fund |
| WDS | 14.43 | 14.44 | 426,520 | 2025/03/20 | 14:04:41.000 | open | -0.01 | -0.06925208 | |
Woodside Energy Group Limited American Depositary Shares each representing one Ordinary Share |
| WEAV | 11.69 | 11.32 | 728,181 | 2025/03/20 | 14:04:34.000 | open | 0.37 | 3.26855124 | |
Weave Communications Inc. |
| WEC | 106.98 | 107.77 | 1,180,549 | 2025/03/20 | 14:04:40.000 | open | -0.79 | -0.73304259 | |
WEC Energy Group Inc. |
| WELL | 148.14 | 148.76 | 1,119,904 | 2025/03/20 | 14:03:54.000 | open | -0.62 | -0.41677870 | |
Welltower Inc. |
| WES | 41.75 | 41.73 | 235,622 | 2025/03/20 | 14:04:18.000 | open | 0.02 | 0.04792715 | |
Western Midstream Partners LP |
| WEX | 155.36 | 154.43 | 259,864 | 2025/03/20 | 14:04:37.000 | open | 0.93 | 0.60221460 | |
WEX Inc. |
| WFC | 72.44 | 71.84 | 5,694,355 | 2025/03/20 | 14:04:55.000 | open | 0.60 | 0.83518931 | |
Wells Fargo & Co. |
| WFCpA | 19.7 | 19.75 | 55,487 | 2025/03/20 | 13:25:01.000 | open | -0.05 | -0.25316456 | |
Wells Fargo & Company Depositary Shares each representing a 1/1 000th interest in a share of Non-Cumulative Perpetual Class A Preferred Stock Series AA |
| WFCpZ | 20.04 | 20.16 | 107,979 | 2025/03/20 | 14:04:07.000 | open | -0.12 | -0.59523810 | |
Wells Fargo & Company Depositary Shares each representing a 1/1000th interest in a share of Non-Cumulative Perpetual Class A Preferred Stock Series Z |
| WGO | 34.87 | 34.52 | 463,934 | 2025/03/20 | 13:24:10.000 | open | 0.35 | 1.01390498 | |
Winnebago Industries Inc. |
| WH | 91.48 | 90.07 | 418,293 | 2025/03/20 | 14:04:48.000 | open | 1.41 | 1.56544910 | |
Wyndham Hotels & Resorts Inc. Common Stock |
| WHD | 46.75 | 46.15 | 277,263 | 2025/03/20 | 14:04:41.000 | open | 0.60 | 1.30010834 | |
Cactus Inc. |
| WHR | 94.44 | 93.75 | 243,693 | 2025/03/20 | 13:24:48.000 | open | 0.69 | 0.73600 | |
Whirlpool Corp. |
| WIT | 3.015 | 3.01 | 6,015,914 | 2025/03/20 | 14:04:46.000 | open | 0.005 | 0.16611296 | |
Wipro Limited |
| WK | 88.955 | 88.04 | 275,504 | 2025/03/20 | 14:04:22.000 | open | 0.915 | 1.03930032 | |
Workiva Inc. |
| WKC | 28.622 | 28.48 | 154,892 | 2025/03/20 | 14:04:55.000 | open | 0.142 | 0.49859551 | |
World Kinect Corporation |
| WLK | 101.05 | 100.7 | 554,032 | 2025/03/20 | 14:03:52.000 | open | 0.35 | 0.34756703 | |
Westlake Corporation |
| WLY | 44.57 | 44.27 | 160,280 | 2025/03/20 | 13:25:17.000 | open | 0.30 | 0.67765981 | |
John Wiley & Sons Inc. Class A |
| WM | 226.2468 | 227.08 | 405,692 | 2025/03/20 | 14:03:36.000 | open | -0.8332 | -0.36691915 | |
Waste Management Inc. |
| WMB | 59.37 | 59 | 2,533,032 | 2025/03/20 | 14:04:41.000 | open | 0.37 | 0.62711864 | |
Williams Companies Inc. |
| WMS | 110.66 | 110.45 | 134,921 | 2025/03/20 | 13:25:18.000 | open | 0.21 | 0.19013128 | |
ADVANCED DRAINAGE SYSTEMS INC. |
| WMT | 86.105 | 85.81 | 8,665,675 | 2025/03/20 | 14:04:56.000 | open | 0.295 | 0.34378278 | |
Walmart Inc. |
| WNC | 11.455 | 11.29 | 415,012 | 2025/03/20 | 14:04:39.000 | open | 0.165 | 1.46147033 | |
Wabash National Corp. |
| WNS | 64.52 | 63.74 | 255,180 | 2025/03/20 | 13:25:20.000 | open | 0.78 | 1.22372137 | |
WNS (Holdings) Limited |
| WOLF | 5.799 | 5.85 | 8,518,058 | 2025/03/20 | 14:04:51.000 | open | -0.051 | -0.87179487 | |
Wolfspeed Inc. |
| WOR | 41.37 | 40.68 | 124,853 | 2025/03/20 | 14:04:57.000 | open | 0.69 | 1.69616519 | |
Worthington Enterprises Inc. |
| WOW | 4.8244 | 4.65 | 163,949 | 2025/03/20 | 13:25:10.000 | open | 0.1744 | 3.75053763 | |
WideOpenWest Inc. Common Stock |
| WPC | 61.605 | 61.87 | 438,802 | 2025/03/20 | 14:03:53.000 | open | -0.265 | -0.42831744 | |
W.P. Carey Inc. (REIT) |
| WPM | 75.55 | 75.07 | 846,813 | 2025/03/20 | 14:04:57.000 | open | 0.48 | 0.63940322 | |
Wheaton Precious Metals Corp. Common Stock |
| WPP | 40.825 | 40.54 | 69,099 | 2025/03/20 | 12:48:30.000 | open | 0.285 | 0.70300937 | |
WPP PLC |
| WRB | 63.57 | 63.51 | 274,930 | 2025/03/20 | 14:04:55.000 | open | 0.06 | 0.09447331 | |
W.R. Berkley Corporation |
| WRBY | 18.89 | 18.71 | 741,112 | 2025/03/20 | 14:04:56.000 | open | 0.18 | 0.96205238 | |
Warby Parker Inc. |
| WS | 28.35 | 25.56 | 349,008 | 2025/03/20 | 14:04:53.000 | open | 2.79 | 10.91549296 | |
Worthington Steel Inc. |
| WSM | 166.58 | 165.06 | 1,415,057 | 2025/03/20 | 14:04:47.000 | open | 1.52 | 0.92087726 | |
Williams-Sonoma Inc. |
| WST | 226.43 | 229.05 | 274,198 | 2025/03/20 | 14:03:54.000 | open | -2.62 | -1.14385505 | |
West Pharmaceutical Services Inc. |
| WT | 8.79 | 8.53 | 625,671 | 2025/03/20 | 14:04:19.000 | open | 0.26 | 3.04806565 | |
WisdomTree Inc. |
| WTI | 1.61 | 1.6 | 424,220 | 2025/03/20 | 14:04:11.000 | open | 0.01 | 0.62500 | |
W&T Offshore Inc. |
| WTRG | 38.6 | 39.21 | 558,608 | 2025/03/20 | 14:04:32.000 | open | -0.61 | -1.55572558 | |
Essential Utilities Inc. |
| WTS | 211.54 | 204.86 | 80,374 | 2025/03/20 | 13:25:20.000 | open | 6.68 | 3.26076345 | |
Watts Water Technologies Inc. Class A |
| WTTR | 10.21 | 10.09 | 656,470 | 2025/03/20 | 13:25:13.000 | open | 0.12 | 1.18929633 | |
Select Water Solutions Inc. |
| WU | 10.67 | 10.65 | 2,951,163 | 2025/03/20 | 14:04:56.000 | open | 0.02 | 0.18779343 | |
The Western Union Company |
| WWW | 13.86 | 13.78 | 439,851 | 2025/03/20 | 14:04:37.000 | open | 0.08 | 0.58055152 | |
Wolverine World Wide Inc. |
| WY | 30.05 | 29.87 | 1,008,191 | 2025/03/20 | 14:04:57.000 | open | 0.18 | 0.60261132 | |
Weyerhaeuser Company |
| X | 41.005 | 41.25 | 2,687,293 | 2025/03/20 | 14:04:58.000 | open | -0.245 | -0.59393939 | |
United States Steel Corporation |
| XFLT | 6.02 | 6.02 | 166,410 | 2025/03/20 | 13:25:09.000 | open | 0.00 | 0 | |
XAI Octagon Floating Rate and Alternative Income Trust Common Shares of Beneficial Interest |
| XHR | 12.69 | 12.63 | 606,548 | 2025/03/20 | 14:03:59.000 | open | 0.06 | 0.47505938 | |
Xenia Hotels & Resorts Inc. |
| XIFR | 9.305 | 9.07 | 707,204 | 2025/03/20 | 14:04:52.000 | open | 0.235 | 2.59095921 | |
XPLR Infrastructure LP |
| XOM | 115.61 | 114.72 | 6,577,967 | 2025/03/20 | 14:04:58.000 | open | 0.89 | 0.77580195 | |
Exxon Mobil Corporation |
| XPEV | 22.185 | 22.71 | 10,966,416 | 2025/03/20 | 14:04:55.000 | open | -0.525 | -2.31175694 | |
XPeng Inc. American depositary shares each representing two Class A ordinary shares |
| XPO | 107.45 | 109.67 | 557,109 | 2025/03/20 | 14:04:42.000 | open | -2.22 | -2.02425458 | |
XPO Inc. |
| XPOF | 8.68 | 8.44 | 486,607 | 2025/03/20 | 14:04:23.000 | open | 0.24 | 2.84360190 | |
Xponential Fitness Inc. |
| XPRO | 10.655 | 10.62 | 636,427 | 2025/03/20 | 14:04:50.000 | open | 0.035 | 0.32956685 | |
Expro Group Holdings N.V. |
| XYF | 12.425 | 14.29 | 499,586 | 2025/03/20 | 14:04:30.000 | open | -1.865 | -13.05108467 | |
X Financial American Depositary Shares each representing six Class A Ordinary Shares |
| XYL | 119.745 | 120.07 | 569,535 | 2025/03/20 | 14:04:00.000 | open | -0.325 | -0.27067544 | |
Xylem Inc |
| XYZ | 61.29 | 60.57 | 3,699,217 | 2025/03/20 | 14:04:53.000 | open | 0.72 | 1.18870728 | |
Block Inc. |
| YALA | 5.075 | 5.21 | 416,926 | 2025/03/20 | 14:04:48.000 | open | -0.135 | -2.59117083 | |
Yalla Group Limited American Depositary Shares each representing one Class A Ordinary Share |
| YELP | 35.505 | 35.08 | 232,181 | 2025/03/20 | 14:04:57.000 | open | 0.425 | 1.21151653 | |
YELP INC. |
| YETI | 35.135 | 34.05 | 732,501 | 2025/03/20 | 14:04:42.000 | open | 1.085 | 3.18649046 | |
YETI Holdings Inc. Common Stock |
| YEXT | 6.36 | 6.36 | 233,479 | 2025/03/20 | 14:04:56.000 | open | 0.00 | 0 | |
Yext Inc. |
| YMM | 13.305 | 13.6 | 2,331,823 | 2025/03/20 | 14:04:45.000 | open | -0.295 | -2.16911765 | |
Full Truck Alliance Co. Ltd. American Depositary Shares (each representing 20 Class A Ordinary Shares) |
| YOU | 27.105 | 27.3 | 766,787 | 2025/03/20 | 14:04:50.000 | open | -0.195 | -0.71428571 | |
Clear Secure Inc. |
| YPF | 35.64 | 35.41 | 826,063 | 2025/03/20 | 14:03:38.000 | open | 0.23 | 0.64953403 | |
YPF Sociedad Anonima |
| YRD | 6.89 | 7.62 | 594,911 | 2025/03/20 | 13:24:49.000 | open | -0.73 | -9.58005249 | |
Yiren Digital Ltd. |
| YSG | 5.47 | 5.87 | 185,469 | 2025/03/20 | 12:48:49.000 | open | -0.40 | -6.81431005 | |
Yatsen Holding Limited American Depositary Shares each representing twenty (20) Class A Ordinary Shares |
| YUM | 157.15 | 157.82 | 582,647 | 2025/03/20 | 14:03:54.000 | open | -0.67 | -0.42453428 | |
Yum! Brands Inc. |
| YUMC | 52.415 | 51.97 | 816,711 | 2025/03/20 | 14:04:55.000 | open | 0.445 | 0.85626323 | |
Yum China Holdings Inc. Common Stock |
| ZBH | 111.73 | 112.65 | 590,547 | 2025/03/20 | 14:04:53.000 | open | -0.92 | -0.81668886 | |
Zimmer Biomet Holdings Inc. |
| ZETA | 14.47 | 14.14 | 1,240,766 | 2025/03/20 | 14:04:52.000 | open | 0.33 | 2.33380481 | |
Zeta Global Holdings Corp. |
| ZGN | 7.295 | 7.28 | 245,446 | 2025/03/20 | 14:04:53.000 | open | 0.015 | 0.20604396 | |
Ermenegildo Zegna N.V. |
| ZH | 4.55 | 4.88 | 556,124 | 2025/03/20 | 14:04:44.000 | open | -0.33 | -6.76229508 | |
Zhihu Inc. American Depositary Shares each representing three (3) Class A Ordinary Shares |
| ZIM | 17.985 | 18.65 | 6,168,547 | 2025/03/20 | 14:04:54.000 | open | -0.665 | -3.56568365 | |
ZIM Integrated Shipping Services Ltd. |
| ZIP | 5.97 | 5.84 | 1,059,375 | 2025/03/20 | 14:03:52.000 | open | 0.13 | 2.22602740 | |
ZipRecruiter Inc. |
| ZK | 25.645 | 27.77 | 1,058,184 | 2025/03/20 | 14:04:49.000 | open | -2.125 | -7.65214260 | |
ZEEKR Intelligent Technology Holding Limited American Depositary Shares (each representing ten (10) Ordinary Shares) |
| ZTO | 20.15 | 20.5 | 2,639,886 | 2025/03/20 | 14:04:57.000 | open | -0.35 | -1.70731707 | |
ZTO Express (Cayman) Inc. American Depositary Shares each representing one Class A ordinary share |
| ZTS | 162.66 | 163.83 | 499,477 | 2025/03/20 | 14:03:57.000 | open | -1.17 | -0.71415492 | |
ZOETIS INC. |
| ZVIA | 2.095 | 2.1 | 220,154 | 2025/03/20 | 13:25:19.000 | open | -0.005 | -0.23809524 | |
Zevia PBC |
| ZWS | 33.61 | 33.6 | 330,503 | 2025/03/20 | 14:04:53.000 | open | 0.01 | 0.02976190 | |
Zurn Elkay Water Solutions Corporation |
Last Update on: 2025-03-20_14:18:24
realGrid8 Copyright 2009-2025 3NET LABS, llc. All rights reserved.