S&P 500
The S&P 500, or simply the S&P, is a stock market index that measures the stock performance of 500 large companies listed on stock exchanges in the United States. It is one of the most commonly followed equity indices.
S&P 500
| Star | Symbol | Name | Price | Percent | Low | High | Volume | Signal / Notes | ER | ||
|---|---|---|---|---|---|---|---|---|---|---|---|
| UHS |
|
Universal Health Services Inc Healthcare / Hospitals |
136.02 | 0.97% | 133.78 | 136.11 |
Oct 25 after |
||||
| MHK |
|
Mohawk Industries Inc Industrial Goods / Textile Industrial |
96.94 | -0.17% | 95.69 | 97.58 |
Oct 26 after |
||||
| AVY |
|
Avery Dennison Corp Consumer Goods / Business Equipment |
178.09 | 0.06% | 176.94 | 178.72 |
Oct 25 before |
||||
| VRSN |
|
Verisign Technology / Telecom Services - Foreign |
217.56 | 1.06% | 215.59 | 217.68 |
Oct 26 after |
||||
| HII |
|
Huntington Ingalls Industries Inc Industrial Goods / Aerospace/Defense Products & Services |
201.66 | 0.14% | 201.11 | 202.47 |
Nov 2 before |
||||
| PKG |
|
Packaging Corp of America Consumer Goods / Packaging & Containers |
143.23 | -0.08% | 141.17 | 143.61 |
Oct 23 after |
||||
| FBHS |
|
Fortune Brands Home & Security Inc Consumer Goods / Home Furnishings & Fixtures |
55.12 | 3.14% | 52.95 | 55.14 |
Oct 26 after |
||||
| NTRS |
|
Northern Trust Corp Financials / Asset Management |
85.30 | -0.65% | 84.33 | 85.53 |
Oct 18 before |
||||
| LH |
|
Laboratory Corp Of America Holdings Healthcare / Medical Laboratories & Research |
233.00 | 0.63% | 231.97 | 234.14 |
Oct 26 before |
||||
| AMP |
|
Ameriprise Financial Inc Financials / Asset Management |
314.10 | -0.53% | 309.80 | 316.38 |
Oct 25 after |
||||
| AME |
|
AMETEK Inc Industrial Goods / Industrial Electrical Equipment |
137.93 | 0.41% | 136.64 | 138.30 |
Oct 31 before |
||||
| ALLE |
|
Allegion Security & Protection Services / Industrials |
102.99 | -1.15% | 102.75 | 104.45 |
Oct 31 before |
||||
| FOX |
|
FOX Corporation Consumer Cyclical / Broadcasting - TV |
29.39 | 2.66% | 28.82 | 29.49 |
Nov 2 before |
||||
| JBHT |
|
J.B.Hunt Transport Services Inc Industrials / Integrated Shipping & Logistics |
176.77 | 1.23% | 173.96 | 177.93 |
Oct 17 after |
||||
| MSI |
|
Motorola Technology / Communication Equipment |
291.40 | -0.77% | 288.77 | 293.64 |
Nov 2 after |
||||
| IPGP |
|
Ipg Photonics Corp. Technology / Semiconductor - Integrated Circuits |
132.83 | 13.47% | 121.37 | 136.72 |
Oct 31 before |
||||
| VAR |
|
Varian Medical Systems Healthcare / Medical Appliances & Equipment |
177.07 | -0.02% | 177.03 | 177.20 | |||||
| CTAS |
|
Cintas Corp Services / Business Services |
436.35 | 0.74% | 428.68 | 437.72 |
Sep 26 before |
||||
| MAA |
|
Mid-America Apartment Financials / REIT - Residential |
150.13 | 0.51% | 147.71 | 150.24 |
Oct 25 after |
||||
| AIZ |
|
Assurant Inc Financials / Accident & Health Insurance |
123.13 | 2.64% | 120.08 | 124.06 |
Oct 31 after |
||||
| CE |
|
Celanese Corp Basic Materials / Chemicals - Major Diversified |
111.08 | 1.48% | 107.68 | 111.74 |
Aug 7 after |
||||
| UA |
|
Under Armour Consumer Cyclical / Apparel Manufacturing |
7.83 | 4.26% | 7.61 | 7.90 |
Aug 8 before |
||||
| NVR |
|
NVR Inc Industrial Goods / Residential Construction |
4,282.88 | -2.92% | 4,269.64 | 4,395.94 |
Oct 31 before |
||||
| VNT |
|
Vontier Corporation Technology / Scientific & Technical Instruments |
31.39 | -1.49% | 31.32 | 31.57 | Rct 52WL |
Nov 2 before |
|||
| SNA |
|
Snap-on Incorporated Industrial Goods / Small Tools & Accessories |
261.26 | 2.09% | 258.02 | 264.70 |
Oct 19 before |
||||
| CBOE |
|
Cboe Global Markets Inc. Financials / Diversified Investments |
139.70 | 1.09% | 138.12 | 140.15 |
Nov 3 before |
||||
| WST |
|
West Pharmaceutical Services Inc Healthcare / Medical Instruments & Supplies |
362.04 | 0.62% | 361.65 | 374.45 |
Oct 26 before |
||||
| TFX |
|
Teleflex Inc Healthcare / Medical Instruments & Supplies |
244.89 | -3.2% | 240.02 | 246.72 |
Nov 2 before |
||||
| AIV |
|
Apartment Investment and Management Co Financials / REIT - Residential |
8.61 | -1.32% | 8.60 | 8.77 | 10D high |
Aug 7 after |
|||
| GL |
|
Globe Life Inc Financial Services / Insurance - Life |
108.52 | 1.14% | 106.69 | 108.77 |
Oct 25 after |
||||
| TYL |
|
Tyler Technologies Inc. Technology / Technical & System Software |
379.03 | -1.86% | 372.66 | 382.34 |
Nov 1 after |
||||
| BIO |
|
Bio-Rad Laboratories Inc Healthcare / Medical Devices |
450.79 | 3.29% | 434.60 | 454.90 |
Oct 26 after |
||||
| PNW |
|
Pinnacle West Capital Corporation Utilities / Utilities - Regulated Electric |
78.46 | -0.39% | 78.23 | 79.08 | 2D low |
Nov 2 before |
|||
| TDY |
|
Teledyne Technologies Incorporated Industrial Goods / Aerospace/Defense Products & Services |
427.79 | 0.37% | 425.37 | 428.49 |
Oct 25 before |
||||
| SLG |
|
SL Green Realty Corp. Financials / REIT - Retail |
22.93 | -1.67% | 22.63 | 24.05 | 10D high |
Oct 18 after |
|||
| FOXA |
|
Fox Corp Communication Services / Broadcasting |
30.53 | -1.55% | 30.52 | 31.08 | 10D low |
Nov 2 before |
|||
| BKR |
|
Baker Hughes A GE Co Energy / Oil & Gas Equipment & Services |
31.41 | -0.6% | 31.08 | 31.81 | Rct 52WH |
Oct 25 after |
|||
| IEX |
|
IDEX Corp Industrial Goods / Diversified Machinery |
217.76 | 0.24% | 216.06 | 218.48 |
Oct 25 after |
||||
| POOL |
|
Pool Corp. Consumer Cyclical / Leisure |
343.24 | 3.26% | 336.53 | 344.17 |
Oct 19 before |
||||
| MKTX |
|
MarketAxess Holdings Inc Financial Services / Capital Markets |
327.01 | -1.71% | 326.05 | 333.06 |
Oct 25 before |
||||
| RMD |
|
ResMed Inc Healthcare / Medical Instruments & Supplies |
228.07 | 1.43% | 226.00 | 228.50 |
Oct 26 after |
||||
| J |
|
Jacobs Engineering Group Inc Industrials / Engineering & Construction |
119.13 | 3.32% | 116.11 | 119.60 |
May 9 before |
||||
| IT |
|
Gartner Inc Technology / Information Technology Services |
302.46 | 0.01% | 300.27 | 304.77 |
Nov 3 before |
||||
| GPC |
|
Genuine Parts Co Consumer Cyclical / Specialty Retail |
170.96 | 0.02% | 167.86 | 171.58 |
Oct 19 before |
||||
| MLM |
|
Martin Marietta Materials Inc Industrial Goods / General Building Materials |
461.52 | 0.81% | 457.45 | 462.58 |
Nov 1 before |
||||
| ANSS |
|
ANSYS Technology / Software - Application |
313.92 | -0.34% | 311.90 | 316.23 |
Nov 1 after |
||||
| BR |
|
Broadridge Financial Solutions Industrials / Business Services |
145.41 | 1.32% | 142.81 | 145.85 |
Nov 2 before |
||||
| JKHY |
|
Jack Henry & Associates Inc Industrials / Business Services |
163.34 | 2% | 159.01 | 163.51 |
Aug 15 after |
||||
| REG |
|
Regency Centers Corp Real Estate / REIT - Retail |
61.43 | 1.69% | 60.50 | 62.05 | 672K |
Nov 2 after |
|||
| AOS |
|
A O Smith Corp Industrial Goods / Industrial Electrical Equipment |
73.37 | 0.18% | 73.21 | 73.37 | 20.6K | 3M low |
Oct 26 before |
||
| HWM |
|
Howmet Aerospace Inc Industrials / Specialty Industrial Machinery |
28.89 | 28.14% | 28.52 | 28.93 | 33.9M | Rct 52WH |
Nov 2 before |
||
| KIM |
|
Kimco Realty Corp Real Estate / REIT - Retail |
19.18 | 0.79% | 18.90 | 19.23 | 2D low |
Oct 26 before |
|||
| OTIS |
|
Otis Worldwide Corp Industrials / Specialty Industrial Machinery |
85.95 | 0.76% | 85.36 | 86.38 | 1.7M | 10D low |
Oct 25 before |
||
| PBCT |
|
Peoples United Financial Inc Financials / Savings & Loans |
19.41 | -2.9% | 19.34 | 20.39 | 21.0M | Rct 52WH | Jan 20 | ||
| CARR |
|
Carrier Global Corp Industrials / Building Products & Equipment |
57.25 | -0.24% | 57.25 | 57.39 | 20.1K | 5D low |
Oct 26 before |
||
| UDR |
|
UDR Inc Real Estate / REIT - Residential |
41.53 | -0.24% | 41.13 | 41.85 | 3.0M | 2D low |
Oct 26 after |
||
| LUMN |
|
CenturyLink Inc Communication Services / Telecom Services |
2.37 | 7.24% | 2.18 | 2.37 | 5.5M | 2D high |
Oct 31 after |
||
| PKI |
|
PerkinElmer Inc Healthcare / Diagnostics & Research |
129.87 | -0.96% | 127.84 | 132.54 | Rct 52WH |
May 11 before |
|||
| VNO |
|
Vornado Realty Trust Real Estate / REIT - Office |
15.01 | 1.35% | 14.73 | 15.40 | 1.1M | 2D high |
Oct 30 after |
||
| IRM |
|
Iron Mountain Inc Technology / Business Software & Services |
55.24 | 0.47% | 54.85 | 55.53 | 909K | Rct 52WH |
Nov 2 before |
||
| TER |
|
Teradyne Inc Technology / Semiconductor Equipment & Materials |
97.99 | -1.43% | 97.89 | 99.47 | 870K | 10D low |
Oct 25 after |
||
| LHX |
|
L3Harris Industrials / Aerospace & Defense |
197.57 | -0.09% | 195.44 | 198.00 | 2.1M | Rct 52WH |
Oct 26 after |
||
| AMCR |
|
Amcor PLC Consumer Cyclical / Packaging & Containers |
10.01 | -8.33% | 9.79 | 10.24 | 2D low |
Oct 31 after |
|||
| ANTM |
|
Anthem Inc Healthcare / Health Care Plans |
470.84 | 1.11% | 463.33 | 482.50 | 1.5M | 2D low |
Aug 4 before |
||
| XEL |
|
Xcel Energy Inc Utilities / Electric Utilities |
63.97 | 1.57% | 62.70 | 63.97 | 1.1M | Reversal |
Oct 27 before |
||
| AEP |
|
American Electric Power Inc Utilities / Electric Utilities |
86.46 | 1.34% | 84.75 | 86.48 | 878K | New 52WH |
Nov 2 before |
||
| TSCO |
|
Tractor Supply Co Services / Specialty Retail, Other |
190.88 | -3.63% | 185.01 | 193.83 | 1.9M | 5D low |
Oct 26 before |
||
| SEE |
|
Sealed Air Corp Consumer Goods / Packaging & Containers |
39.73 | -0.4% | 39.73 | 39.87 | 47.0K | 30D high |
Nov 2 before |
||
| TROW |
|
T Rowe Price Group Inc Financials / Asset Management |
112.33 | 1.35% | 110.51 | 112.82 | 283K | 2D low |
Oct 27 before |
||
| NSC |
|
Norfolk Southern Corp Services / Railroads |
218.24 | 0.23% | 217.19 | 223.99 | 1.0M | 5D high |
Oct 25 before |
||
| DOW |
|
Dow Chemical Co Basic Materials / Chemicals - Major Diversified |
51.95 | 1.15% | 51.30 | 52.23 | Rct 6MH |
Oct 24 before |
|||
| NEE |
|
NextEra Energy Inc Utilities / Electric Utilities |
57.21 | -0.63% | 56.89 | 58.02 | 3.0M | Reversal |
Oct 24 before |
||
| NWSA |
|
News Corp Services / Entertainment - Diversified |
17.12 | 2.39% | 16.82 | 17.18 | 1.1M | 5D low |
Aug 10 after |
||
| NRG |
|
NRG Energy Inc Utilities / Diversified Utilities |
38.50 | 2.34% | 37.51 | 38.50 | 2.6M | 10D high |
Nov 2 before |
||
| ED |
|
Consolidated Edison Inc Utilities / Electric Utilities |
93.44 | 2.63% | 90.69 | 93.45 | 1.5M | Rct 52WH |
Nov 2 after |
||
| VTRS |
|
Viatris Inc Healthcare / Drug Manufacturers - Specialty & Generic |
9.89 | 9.72 | 9.96 | 5.4M | Rct 52WL |
Aug 7 before |
|||
| WEC |
|
Wisconsin Energy Corp Utilities / Electric Utilities |
89.34 | 0.08% | 88.85 | 90.08 | 645K | Rct 52WH |
Oct 31 before |
||
| BDX |
|
Becton Dickinson & Co. Healthcare / Medical Instruments & Supplies |
280.47 | 5% | 278.84 | 287.32 | 2.6M | Rct 52WH |
Aug 3 before |
||
| CMCSA |
|
Comcast Corp Services / CATV Systems |
39.91 | 1.95% | 37.92 | 40.41 | 21.0M | 2D low |
Oct 26 before |
||
| FTV |
|
Fortive Corporation Technology / Scientific & Technical Instruments |
78.97 | 0% | 78.73 | 78.99 | 17.4K | 10D low |
Oct 25 before |
||
| APD |
|
Air Products & Chemicals Inc Basic Materials / Chemicals - Major Diversified |
296.70 | 1.93% | 291.92 | 297.91 | 1.7M | 2D low |
Aug 3 before |
||
| AFL |
|
Aflac Inc Financials / Accident & Health Insurance |
65.98 | -0.75% | 65.04 | 66.49 | 1.3M | 2D low |
Nov 1 after |
||
| RHI |
|
Robert Half International Inc Services / Staffing & Outsourcing Services |
77.68 | 2.83% | 75.09 | 78.11 | 438K | 10D low |
Oct 24 after |
||
| ROP |
|
Roper Technologies Inc Industrial Goods / Diversified Machinery |
460.72 | 0.46% | 456.90 | 463.70 | 105K |
Oct 25 before |
|||
| PRGO |
|
Perrigo Company Healthcare / Drug Related Products |
35.74 | -3.25% | 35.00 | 37.29 | 712K | Rct 52WL |
Aug 8 before |
||
| RTX |
|
Raytheon-Technologies Industrials / Aerospace & Defense |
79.23 | 1.04% | 77.91 | 79.83 | 6.8M | 5D low |
Oct 24 before |
||
| HIG |
|
The Hartford Financial Services Group Inc Financials / Property & Casualty Insurance |
69.54 | -1.28% | 68.77 | 70.16 | 1.1M | 2D low |
Oct 26 after |
||
| NLSN |
|
Nielsen N.V. Technology / Information & Delivery Services |
27.50 | 21.11% | 27.50 | 27.58 | 30.2M | 9M high |
Aug 4 before |
||
| MCHP |
|
Microchip Technology Inc Technology / Semiconductor - Specialized |
82.97 | -7.32% | 82.02 | 87.13 | 8.2M | 10D low |
Nov 2 after |
||
| HBAN |
|
Huntington Bancshares Inc Financial Services / Banks - Regional - US |
11.41 | 0.71% | 11.28 | 11.58 | 9.3M | 10D low |
Oct 20 before |
||
| TMO |
|
Thermo Fisher Scientific Inc Healthcare / Medical Laboratories & Research |
430.32 | -2.24% | 427.37 | 439.95 | 1.3M | 5D low |
Oct 25 before |
||
| DHR |
|
Danaher Corp Industrial Goods / Diversified Machinery |
192.22 | -2.35% | 183.24 | 193.04 | 5.1M | 2D low |
Oct 24 before |
||
| EQR |
|
Equity Residential Real Estate / REIT - Residential |
66.18 | 1.46% | 65.49 | 66.23 | 2.5M | Reversal |
Oct 31 after |
||
| MCO |
|
Moodys Corp. Services / Business Services |
303.59 | 0.28% | 299.83 | 304.00 | 2.4M |
Oct 25 before |
|||
| NEM |
|
Newmont Mining Corp Basic Materials / Gold |
37.84 | 2.92% | 36.80 | 38.12 | 16.0M | New ATH |
Oct 26 before |
||
| PFG |
|
Principal Financial Group Inc Financials / Asset Management |
71.39 | 0.79% | 70.78 | 71.66 | 533K | 2D low |
Oct 26 after |
||
| PHM |
|
PulteGroup Inc Industrial Goods / Residential Construction |
69.55 | 0.27% | 68.91 | 69.84 | Rct 52WL |
Oct 24 before |
|||
| AON |
|
Aon plc Financials / Insurance Brokers |
310.07 | -3.01% | 300.84 | 313.04 | 874K | 5D low |
Oct 27 before |
||
| MMM |
|
3M Conglomerates / Conglomerates |
90.53 | 5.76% | 88.44 | 90.57 | 1.9M | 10D low |
Oct 24 before |
||
| PG |
|
Procter Consumer Goods / Personal Products |
147.16 | -1.76% | 146.73 | 149.95 | 4.0M | 2D low |
Oct 18 before |
||
| COG |
|
Cabot Oil & Gas Corp Basic Materials / Independent Oil & Gas |
25.01 | -0.64% | 24.96 | 25.36 | 11.9M | New 52WH |
Aug 5 after |
||
| JNPR |
|
Juniper Networks Inc Technology / Networking & Communication Devices |
31.19 | -0.45% | 31.00 | 31.23 | 4.3M | Rct 52WH |
Oct 26 after |
||
| JCI |
|
Johnson Controls Inc Consumer Goods / Auto Parts |
52.51 | -3.72% | 51.46 | 52.93 | 2.7M | 2D low |
Nov 2 before |
||
| PCAR |
|
Paccar Inc Consumer Goods / Trucks & Other Vehicles |
82.37 | -1.52% | 81.98 | 83.02 | 828K | 10D low |
Oct 24 before |
||
| COF |
|
Capital 1 Financials / Credit Services |
109.80 | -1.13% | 108.78 | 110.60 | 6.2M | 2D low |
Oct 26 after |
||
| FLT |
|
FleetCor Technologies Services / Business Services |
213.92 | 0.83% | 210.29 | 215.93 | 861K |
Aug 8 after |
|||
| VIAC |
|
VIACOMCBS Communication Services / Entertainment |
16.19 | -0.83% | 15.64 | 16.37 | 76.3M | New 52WL | |||
| EOG |
|
EOG Resources Inc Basic Materials / Independent Oil & Gas |
114.59 | 2.29% | 113.88 | 115.92 | 8.8M | Rct 52WH |
Nov 3 before |
||
| CMS |
|
CMS Energy Corp Utilities / Electric Utilities |
61.63 | 0.44% | 61.13 | 62.01 | New ATH |
Oct 26 before |
|||
| SWK |
|
Stanley Black & Decker Inc Industrial Goods / Machine Tools & Accessories |
86.34 | 4.85% | 82.45 | 86.57 | Rct 52WL |
Oct 27 before |
|||
| ORLY |
|
OReilly Automotive Inc Services / Auto Parts Stores |
903.81 | -0.17% | 902.82 | 912.00 | 664K |
Oct 25 after |
|||
| MAS |
|
Masco Corp Industrial Goods / General Building Materials |
53.51 | 1.17% | 52.98 | 54.03 | New 52WL |
Oct 26 before |
|||
| PPL |
|
PPL Corp Utilities / Electric Utilities |
26.97 | 1.13% | 26.49 | 26.97 | 3.9M | 2M high |
Nov 2 before |
||
| CINF |
|
Cincinnati Financial Corp Financials / Property & Casualty Insurance |
105.73 | 2.96% | 102.76 | 105.81 | 264K | Recent 6M high |
Oct 26 after |
||
| WY |
|
Weyerhaeuser Co Industrial Goods / Lumber, Wood Production |
33.50 | -0.12% | 33.12 | 33.61 | 2D low |
Oct 26 after |
|||
| RJF |
|
Raymond James Financial Inc Financials / Investment Brokerage - Regional |
95.76 | -0.44% | 94.50 | 95.84 | 508K | New ATH |
Oct 25 after |
||
| APH |
|
Amphenol Corporation Technology / Diversified Electronics |
75.80 | -0.45% | 75.68 | 76.40 | 846K | 5D low |
Oct 25 before |
||
| DGX |
|
Quest Diagnostics Inc Healthcare / Medical Laboratories & Research |
138.11 | -0.98% | 134.99 | 138.77 | 677K | Rct 6ML |
Oct 24 before |
||
| HST |
|
Host Hotels & Resorts Inc Financials / REIT - Hotel/Motel |
16.63 | 1.22% | 15.99 | 16.64 | Rct 52WH |
Nov 1 after |
|||
| VLO |
|
Valero Energy Corp Basic Materials / Oil & Gas Refining & Marketing |
133.62 | -3.24% | 130.76 | 137.01 | 5.6M | Near 52WH |
Oct 26 before |
||
| ATO |
|
Atmos Energy Corp Utilities / Gas Utilities |
114.14 | -0.7% | 113.42 | 115.15 | 666K | 3M high |
Aug 2 after |
||
| PXD |
|
Pioneer Natural Resources Company Basic Materials / Independent Oil & Gas |
245.42 | 0.19% | 244.31 | 247.51 | 2.2M | Rct 52WH |
Nov 2 after |
||
| ECL |
|
Ecolab Inc Consumer Goods / Cleaning Products |
167.84 | 1.01% | 166.04 | 168.26 | 316K | 2D low |
Oct 31 before |
||
| FRT |
|
Federal Realty Investment Trust Real Estate / REIT - Retail |
97.72 | 0.42% | 96.08 | 98.15 | 407K | Daily bar reversal |
Nov 2 after |
||
| CTLT |
|
Catalent Inc Healthcare / Drug Manufacturers - Specialty & Generic |
42.09 | -4.01% | 41.26 | 43.47 | 20.1M | 6M low |
Aug 29 before |
||
| UAA |
|
Under Armour Inc Consumer Goods / Textile - Apparel Clothing |
7.22 | -1.84% | 7.16 | 7.31 | 4.0M | 10D low |
Aug 8 before |
||
| CPRT |
|
Copart Inc Services / Auto Dealerships |
89.20 | 1.09% | 88.36 | 89.80 | 865K | 5D low |
Sep 14 after |
||
| EFX |
|
Equifax Inc Industrials / Consulting Services |
195.46 | -1.36% | 193.11 | 199.45 | 213K | New ATH |
Oct 18 after |
||
| TFC |
|
Truist Financial Financial Services / Banks - Regional |
31.25 | -0.45% | 30.71 | 31.60 | 4.9M | 3M low |
Oct 19 before |
||
| TT |
|
Trane Technologies Industrials / Specialty Industrial Machinery |
185.81 | 0.17% | 184.48 | 187.29 | 2.0M | Rct 52WL |
Nov 1 before |
||
| DRE |
|
Duke Realty Corp Financials / REIT - Industrial |
48.29 | 0.67% | 48.12 | 49.25 | 7.3M | Reversal |
Aug 4 after |
||
| PEAK |
|
Healthpeak Properties Inc Real Estate / REIT - Healthcare Facilities |
21.20 | 0.33% | 21.06 | 21.28 | 2D low |
Oct 30 after |
|||
| ARE |
|
Alexandria Real Estate Equities Inc Real Estate / REIT - Office |
124.44 | 0.49% | 122.38 | 124.91 | Rct 52WH |
Oct 23 after |
|||
| FLIR |
|
FLIR Systems Inc. Industrial Goods / Aerospace/Defense Products & Services |
57.34 | -0.31% | 57.30 | 57.92 | 784K | Recent 52W high | |||
| CCL |
|
Carnival Corp Services / Resorts & Casinos |
12.46 | -6.07% | 12.28 | 12.69 | 12.8M | 10D high |
Sep 29 before |
||
| NUE |
|
Nucor Corp Basic Materials / Steel & Iron |
160.76 | -2.93% | 160.00 | 165.38 | 725K | Rct 52WH |
Oct 24 before |
||
| ALK |
|
Alaska Air Group Inc Services / Regional Airlines |
41.91 | -1.11% | 41.45 | 42.60 | 1.8M | Rct 52WL |
Oct 19 before |
||
| BIIB |
|
Biogen Inc Healthcare / Biotechnology |
263.77 | 0.37% | 256.13 | 263.94 | 940K | New 52WL |
Jul 25 before |
||
| PH |
|
Parker-Hannifin Corp Industrial Goods / Industrial Equipment & Components |
324.88 | 0.49% | 321.92 | 327.42 | 673K | 2M low |
Nov 2 before |
||
| CF |
|
CF Industries Holdings Inc Basic Materials / Agricultural Chemicals |
69.78 | -0.92% | 69.14 | 70.45 | 552K | Rct 52WH |
Nov 1 after |
||
| BA |
|
Boeing Industrial Goods / Aerospace/Defense Products & Services |
180.86 | 0.99% | 179.70 | 182.30 | 1.9M | 2D low |
Oct 25 before |
||
| KMB |
|
Kimberly-Clark Corp Consumer Goods / Personal Products |
144.31 | -1.41% | 143.83 | 147.03 | 1.3M | Rct 52WL |
Oct 24 before |
||
| CAT |
|
Caterpillar Industrial Goods / Farm & Construction Machinery |
256.61 | -1.01% | 255.44 | 260.00 | 940K | 2D low |
Oct 31 before |
||
| DISCA |
|
Discovery Services / CATV Systems |
12.86 | -1.15% | 12.55 | 13.03 | 32.1M | Reversal | |||
| MRK |
|
Merck Healthcare / Drug Manufacturers - Major |
103.00 | -2.42% | 102.61 | 105.57 | 5.1M | 3M high |
Oct 26 before |
||
| ACN |
|
Accenture PLC Technology / Information Technology Services |
306.23 | -0.66% | 305.55 | 311.55 | 2.4M | 10D high |
Sep 28 before |
||
| CB |
|
Chubb Corp Financials / Property & Casualty Insurance |
201.19 | -1.36% | 198.60 | 202.90 | 2.0M | 10D high |
Oct 24 after |
||
| APA |
|
Apache Corp Basic Materials / Independent Oil & Gas |
36.85 | 3.34% | 35.35 | 37.05 | 3.9M | Near 52WH |
Nov 1 after |
||
| DRI |
|
Darden Restaurants Inc Services / Restaurants |
166.01 | -0.51% | 165.28 | 168.04 | 1.1M | Rct 52WL |
Sep 21 before |
||
| DFS |
|
Discover Financial Financials / Credit Services |
91.60 | 5.74% | 90.52 | 92.89 | 4.9M | 2D low |
Oct 18 after |
||
| PGR |
|
Progressive Corp Financials / Property & Casualty Insurance |
154.07 | 7.52% | 149.64 | 155.38 | 5.2M | Rct 52WH |
Oct 13 before |
||
| UNH |
|
UnitedHealth Healthcare / Health Care Plans |
524.54 | -0.72% | 521.26 | 527.74 | 1.3M | New ATH |
Oct 13 before |
||
| MTB |
|
M&T Bank Corporation Financials / Regional - Northeast Banks |
126.78 | -0.53% | 124.82 | 127.31 | 4.0M | Rct 52WH |
Oct 18 before |
||
| ABT |
|
Abbott Healthcare / Medical Appliances & Equipment |
95.81 | 3.99% | 91.65 | 96.50 | 12.4M | 5D low |
Oct 18 before |
||
| BK |
|
Bank of New York Mellon Corp Financials / Asset Management |
43.41 | 3.76% | 39.66 | 43.92 | 12.6M | 10D low |
Oct 17 before |
||
| TRV |
|
Travelers Financials / Property & Casualty Insurance |
168.37 | -2.79% | 167.00 | 173.05 | Rct 52WH |
Oct 18 before |
|||
| VZ |
|
Verizon Technology / Telecom Services - Domestic |
34.31 | 1.84% | 33.64 | 34.49 | 15.2M | 5D high |
Oct 24 before |
||
| TXT |
|
Textron Inc Industrial Goods / Aerospace/Defense - Major Diversified |
62.27 | -2.66% | 62.11 | 62.97 | 422K | 2D low |
Oct 26 before |
||
| ITW |
|
Illinois Tool Works Inc Industrial Goods / Diversified Machinery |
241.94 | 0.57% | 240.70 | 242.86 | 546K | 10D low |
Oct 24 before |
||
| LRCX |
|
Lam Research Corp Technology / Semiconductor Equipment & Materials |
604.99 | -5.8% | 603.41 | 632.49 | 1.0M | 2D low |
Oct 18 after |
||
| CNC |
|
Centene Corp Healthcare / Health Care Plans |
67.32 | -0.07% | 67.13 | 67.81 | 6.7M | Rct 52WH |
Oct 24 before |
||
| USB |
|
US Bancorp Financials / Regional - Midwest Banks |
34.16 | -2.09% | 33.80 | 35.30 | 3.6M | Near 52WL |
Oct 18 before |
||
| XRX |
|
Xerox Technology / Information Technology Services |
14.87 | -1.13% | 14.57 | 14.95 | 1.4M | 10D low |
Oct 24 before |
||
| PFE |
|
Pfizer Healthcare / Drug Manufacturers - Major |
30.34 | -2.62% | 30.20 | 31.11 | 20.1M | 10D low |
Oct 31 before |
||
| LMT |
|
Lockheed Martin Corporation Industrial Goods / Aerospace/Defense Products & Services |
451.82 | 1.72% | 443.51 | 452.06 | 744K | 2D high |
Oct 17 before |
||
| AMGN |
|
Amgen Inc Healthcare / Biotechnology |
284.67 | -0.13% | 280.00 | 288.46 | 2.6M | 6M high |
Oct 31 before |
||
| MAR |
|
Marriott International Inc Services / Lodging |
198.16 | -2.63% | 197.94 | 202.74 | 1.1M | 2D low |
Nov 2 before |
||
| NTAP |
|
NetApp Inc Technology / Data Storage Devices |
69.83 | 1.59% | 68.77 | 70.24 | 1.3M | 10D low |
Aug 23 after |
||
| ROST |
|
Ross Stores Inc Services / Apparel Stores |
118.78 | 5.06% | 116.33 | 120.68 | 5.1M | 2D low |
Aug 17 after |
||
| SRE |
|
Sempra Energy Utilities / Utilities - Diversified |
155.49 | -0.38% | 154.36 | 156.44 | 315K | New ATH |
Nov 3 before |
||
| ES |
|
Eversource Energy Utilities - Regulated Electric / Utilities |
71.01 | 1.59% | 70.26 | 71.34 | 889K | 2M high |
Aug 2 before |
||
| HAS |
|
Hasbro Inc Consumer Goods / Toys & Games |
59.22 | 1% | 58.91 | 61.35 | 144K | 5D low |
Oct 26 before |
||
| WU |
|
Western Union Financials / Credit Services |
11.63 | -0.81% | 11.60 | 11.73 | 2.4M | 2D low |
Oct 25 after |
||
| FCX |
|
Freeport-McMoRan Inc Basic Materials / Copper |
43.98 | 4.48% | 42.90 | 44.25 | 14.6M | Rct 52WH |
Oct 19 before |
||
| FMC |
|
FMC Corp Basic Materials / Chemicals - Major Diversified |
58.35 | -12.84% | 49.71 | 59.90 | 5.8M | 2D low |
Oct 30 after |
||
| FTI |
|
FMC Technologies Inc Basic Materials / Oil & Gas Equipment & Services |
13.02 | -1.14% | 12.96 | 13.35 | 10D high |
Oct 26 before |
|||
| HAL |
|
Halliburton Co Basic Materials / Oil & Gas Equipment & Services |
33.40 | -1.39% | 33.04 | 34.05 | 17.8M | Reversal |
Oct 24 before |
||
| HES |
|
Hess Corp Basic Materials / Oil & Gas Refining & Marketing |
144.36 | -5.76% | 144.01 | 150.99 | 5.1M | Rct 52WH |
Oct 25 before |
||
| HFC |
|
HollyFrontier Corp Energy / Oil & Gas Refining & Marketing |
44.55 | -0.34% | 44.45 | 45.09 | 4.4M | Rct 6ML | Aug 4 | ||
| IP |
|
International Paper Co Consumer Goods / Paper & Paper Products |
33.11 | 0% | 32.71 | 33.59 | 5D low |
Oct 26 before |
|||
| KMI |
|
Kinder Morgan Inc Basic Materials / Oil & Gas Pipelines |
17.81 | 0.23% | 17.70 | 17.90 | 10.1M | Near 52WH |
Oct 18 after |
||
| SHW |
|
Sherwin-Williams Co Basic Materials / Specialty Chemicals |
242.41 | 1.58% | 240.95 | 247.76 | 682K | Rct 6ML |
Oct 24 before |
||
| D |
|
Dominion Utilities / Electric Utilities |
53.49 | 1.67% | 52.28 | 53.49 | 737K | New 52WH |
Nov 3 before |
||
| LVS |
|
Las Vegas Sands Corp Services / Resorts & Casinos |
55.46 | -5.34% | 55.42 | 58.09 | 13.3M | Rct 52WL |
Oct 18 after |
||
| MS |
|
Morgan Stanley Financials / Investment Brokerage - National |
71.34 | -2.45% | 71.24 | 72.87 | 8.4M | 10D low |
Oct 18 before |
||
| GPS |
|
Gap, Inc. Services / Apparel Stores |
7.78 | -4.07% | 7.70 | 8.02 | 20.7M | 2M low |
Aug 24 after |
||
| NOV |
|
National Oilwell Varco Inc Basic Materials / Oil & Gas Equipment & Services |
18.28 | -0.98% | 18.12 | 18.58 | 2.2M | 10D high |
Oct 26 after |
||
| PPG |
|
PPG Industries Inc Basic Materials / Specialty Chemicals |
142.96 | 0.69% | 141.90 | 145.51 | 1.4M | Rct 52WL |
Oct 18 after |
||
| KMX |
|
CarMax Inc Services / Auto Dealerships |
70.20 | -11.91% | 69.90 | 73.32 | 10.1M | Rct 52WL |
Sep 28 before |
||
| AZO |
|
Autozone Inc Services / Auto Parts Stores |
2,508.36 | -0.54% | 2,429.37 | 2,531.34 | 122K |
Sep 19 before |
|||
| DISH |
|
DISH Network Corp Services / CATV Systems |
7.12 | 7.07% | 6.72 | 7.23 | 2.0M | Rct 6ML |
Nov 1 before |
||
| BAX |
|
Baxter International Inc Healthcare / Medical Instruments & Supplies |
32.61 | -12.62% | 32.30 | 36.28 | 15.5M | 2D low |
Nov 2 before |
||
| ROK |
|
Rockwell Automation Inc Industrial Goods / Industrial Electrical Equipment |
310.36 | -7.71% | 300.89 | 314.15 | 2.2M |
Nov 2 before |
|||
| NOC |
|
Northrop Grumman Corp Industrial Goods / Aerospace/Defense - Major Diversified |
486.85 | 2% | 480.35 | 488.87 | 733K | Rct 52WH |
Oct 26 before |
||
| COP |
|
ConocoPhillips Co Basic Materials / Major Integrated Oil & Gas |
125.47 | 3% | 123.43 | 125.97 | 3.0M | Rct 52WH |
Nov 2 before |
||
| MOS |
|
Mosaic Co Basic Materials / Agricultural Chemicals |
42.85 | 1.83% | 41.49 | 42.98 | 821K | Rct 52WH |
Aug 1 after |
||
| MU |
|
Micron Technology / Semiconductor- Memory Chips |
64.06 | -3.66% | 63.92 | 67.43 | 9.6M | 10D low |
Sep 27 after |
||
| EBAY |
|
eBay Services / Catalog & Mail Order Houses |
43.11 | -0.62% | 42.76 | 43.37 | 761K | 2D low |
Jul 26 after |
||
| BBY |
|
Best Buy Services / Electronics Stores |
78.12 | 5.47% | 74.65 | 78.91 | 3.3M | Down 2D |
Aug 29 before |
||
| DAL |
|
Delta Air Lines Services / Major Airlines |
35.49 | -1.36% | 35.17 | 37.06 | 20.6M | 2D low |
Oct 12 before |
||
| AAPL |
|
Apple Technology / Personal Computers |
168.11 | 0.73% | 166.84 | 168.96 | 36.2M | 5D low |
Nov 2 after |
||
| MSFT |
|
Microsoft Technology / Application Software |
329.93 | 0.62% | 328.82 | 336.70 | 20.8M | 2D low |
Oct 24 after |
||
| FB |
|
Facebook Technology / Internet Information Providers |
296.37 | 2.78% | 292.98 | 299.31 | 22.7M | Rct 52WL |
Aug 4 after |
||
| SBUX |
|
Starbucks Services / Specialty Eateries |
92.46 | 1.44% | 91.14 | 93.05 | 5.4M | Rct 52WL |
Nov 2 before |
||
| PYPL |
|
Paypal Financial Services / Credit Services |
50.60 | -2.21% | 50.37 | 51.67 | 12.7M | 2D low |
Nov 1 after |
||
| FDX |
|
FedEx Services / Air Delivery & Freight Services |
266.04 | 1% | 260.22 | 268.43 | 1.7M | 5D low |
Sep 20 after |
||
| PEP |
|
Pepsi Consumer Goods / Beverages - Soft Drinks |
160.26 | 0.16% | 159.06 | 161.60 | 4.0M | Reversal |
Oct 10 before |
||
| DLTR |
|
Dollar Tree Inc Services / Discount, Variety Stores |
123.88 | -12.9% | 123.53 | 131.45 | 9.9M | New ATH |
Aug 24 before |
||
| DIS |
|
Disney Services / Entertainment - Diversified |
79.82 | 0.05% | 79.49 | 81.03 | 6.0M | Rct 52WL |
Aug 9 after |
||
| CL |
|
Colgate Consumer Goods / Personal Products |
72.55 | -0.73% | 71.46 | 74.54 | 7.6M | Rct 52WL |
Oct 27 before |
||
| HSY |
|
Hershey Consumer Goods / Confectioners |
225.57 | 0.57% | 225.03 | 225.58 | 13.5K |
Oct 26 before |
|||
| AKAM |
|
Akamai Technology / Internet Information Providers |
102.43 | -0.66% | 101.75 | 102.86 | 4.4M | New 52WH |
Aug 8 after |
||
| WMT |
|
Wal-Mart Services / Department Stores |
161.07 | 1.46% | 158.02 | 161.35 | 3.9M | 3M high |
Aug 17 before |
||
| TJX |
|
TJX Companies Inc Consumer Cyclical / Apparel Stores |
89.31 | 4.13% | 87.85 | 90.18 | 13.6M | Rct 52WL |
Aug 16 before |
||
| LB |
|
L Brands Inc Services / Apparel Stores |
38.19 | 0.77% | 37.36 | 38.36 | 17.5M | Rct 52WH | |||
| DPZ |
|
Dominos Pizza Services / Restaurants |
365.49 | 3.23% | 359.60 | 369.37 | 430K | Rct 52WH |
Oct 12 before |
||
| GE |
|
GE Industrial Goods / Diversified Machinery |
112.18 | -1.27% | 112.02 | 114.37 | 4.2M | 2D low |
Oct 24 before |
||
| MA |
|
Mastercard Services / Business Services |
364.65 | 0.02% | 359.77 | 368.29 | 2.1M | 2D high |
Oct 26 before |
||
| NKE |
|
Nike Consumer Goods / Textile - Apparel Footwear & Accessories |
98.41 | -1.61% | 98.25 | 100.33 | 5.8M | Rct 52WL |
Sep 28 after |
||
| WHR |
|
Whirlpool Consumer Goods / Appliances |
140.98 | 0.22% | 140.46 | 141.86 | 3.6M | 10D high |
Oct 25 after |
||
| AMAT |
|
AMAT Technology / Semiconductor Equipment & Materials |
136.11 | -3.78% | 135.26 | 143.05 | 2.6M | 10D low |
Aug 17 after |
||
| T |
|
AT & T Technology / Telecom Services - Domestic |
15.40 | 3.01% | 15.18 | 15.50 | 14.3M | 2D low |
Oct 19 before |
||
| EA |
|
EA Games Technology / Multimedia & Graphics Software |
122.96 | 0.99% | 122.25 | 123.47 | 2.2M | New 52WL |
Nov 1 after |
||
| AMZN |
|
Amazon Services / Catalog & Mail Order Houses |
128.02 | 7.07% | 125.53 | 130.02 | 101M | 2D low |
Oct 26 after |
||
| GOOG |
|
Google Technology / Internet Information Providers |
121.93 | -0.29% | 120.21 | 123.31 | 32.0M |
Oct 24 after |
|||
| INTC |
|
Intel Technology / Semiconductor - Broad Line |
35.69 | 9.73% | 34.66 | 36.38 | 60.6M | 5D low |
Oct 26 after |
||
| V |
|
Visa Services / Business Services |
228.97 | -1% | 228.04 | 231.38 | 3.2M | 2D low |
Oct 24 after |
||
| CSCO |
|
Cisco Technology / Networking & Communication Devices |
53.74 | -0.78% | 53.18 | 53.86 | 11.4M | 2D low |
Aug 16 after |
||
| GM |
|
General Motors Consumer Goods / Auto Manufacturers - Major |
27.68 | -3.05% | 27.32 | 28.63 | 14.8M | 10D low |
Oct 24 before |
||
| CVX |
|
Chevron Basic Materials / Major Integrated Oil & Gas |
145.34 | -6.08% | 145.01 | 151.25 | 17.3M | Rct 52WH |
Oct 27 before |
||
| F |
|
Ford Consumer Goods / Auto Manufacturers - Major |
10.03 | -11.63% | 9.98 | 10.97 | 140M | 2D low |
Oct 26 after |
||
| MCD |
|
McDonalds Services / Restaurants |
255.34 | -1.07% | 255.02 | 257.23 | 2.3M | Rct 52WL |
Oct 30 before |
||
| NFLX |
|
Netflix Services / Music & Video Stores |
398.53 | -1.24% | 395.62 | 410.00 | 3.6M | Rct 52WL |
Oct 18 after |
||
| COO |
|
Cooper Cos Inc Healthcare / Medical Instruments & Supplies |
369.39 | -0.55% | 366.77 | 372.39 | 598K |
Aug 30 after |
|||
| IBM |
|
IBM Technology / Diversified Computer Systems |
142.41 | 3.89% | 141.58 | 144.41 | 6.7M | 5D low |
Oct 25 after |
||
| ADBE |
|
Adobe Technology / Application Software |
509.61 | -0.91% | 507.55 | 519.86 | 1.6M | Rct 52WL |
Sep 14 after |
||
| C |
|
Citigroup Financials / Money Center Banks |
39.04 | 1.11% | 38.46 | 39.74 | 11.0M | New 52WL |
Oct 13 before |
||
| JNJ |
|
Johnson Healthcare / Drug Manufacturers - Major |
145.59 | -2.29% | 145.23 | 148.66 | 6.4M | Rct 6MH |
Oct 17 before |
||
| ADSK |
|
Autodesk Technology / Technical & System Software |
202.70 | -0.49% | 200.52 | 203.13 | 51.4K | Rct 52WL |
Aug 23 after |
||
| ATVI |
|
Activision Technology / Multimedia & Graphics Software |
94.39 | -0.09% | 94.37 | 94.54 | 4.3M | 2D high |
Jul 31 after |
||
| CERN |
|
Cerner Corp. Technology / Healthcare Information Services |
94.92 | -0.05% | 94.92 | 94.99 | 34.0M | Rct 52WH |
Aug 4 after |
||
| AAL |
|
American Airlines Industrials / Airlines |
11.95 | 5.15% | 11.36 | 11.98 | 23.5M | 10D high |
Oct 19 before |
||
| KO |
|
Coke Consumer Goods / Beverages - Soft Drinks |
56.09 | 0% | 55.56 | 56.22 | 8.9M | 10D high |
Oct 24 before |
||
| HPQ |
|
HP Technology / Diversified Computer Systems |
30.63 | -0.39% | 30.41 | 30.71 | 12.6M | Rct 52WH |
Aug 29 after |
||
| CRM |
|
Salesforce Technology / Application Software |
194.02 | -1.54% | 193.68 | 199.62 | 2.6M | 2D low |
Aug 30 after |
||
| CTSH |
|
Cognizant Technology Solutions Corp Technology / Business Software & Services |
59.71 | 0.84% | 59.28 | 59.81 | 8.7M | Rct 52WH |
Nov 1 after |
||
| L |
|
Loews Corp Financial Services / Insurance - Property & Casualty |
57.57 | 1.25% | 56.79 | 57.92 | 94K | Recent 52W high |
Oct 30 before |
||
| MGM |
|
MGM Resorts International Services / Resorts & Casinos |
44.92 | 3.53% | 42.97 | 45.06 | 6.3M | 5D low |
Aug 2 after |
||
| TWTR |
|
Twitter Technology / Internet Information Providers |
53.70 | 0.66% | 53.70 | 54.00 | 44.1M | 2D low |
Jul 22 before |
||
| MKC |
|
McCormick & Co Inc Consumer Goods / Processed & Packaged Goods |
68.24 | -8.67% | 66.60 | 71.44 | 4.4M | Rct 52WH |
Oct 3 before |
||
| WFC |
|
Wells Fargo & Co Financials / Money Center Banks |
41.56 | 1.46% | 41.42 | 42.17 | 11.4M | 10D low |
Oct 13 before |
||
| AAP |
|
Advance Auto Parts Inc Services / Auto Parts Stores |
69.50 | 1.22% | 69.06 | 70.94 | 3.1M |
Aug 23 before |
|||
| CMG |
|
Chipotle Mexican Grill Inc Services / Restaurants |
1,911.31 | 5% | 1,856.50 | 1,952.67 | 616K |
Oct 26 after |
|||
| CHTR |
|
Charter Communications Inc Services / CATV Systems |
372.42 | -9.54% | 371.41 | 395.48 | 2.1M | Rct 52WL |
Oct 27 before |
||
| QCOM |
|
Qualcomm Inc Technology / Communication Equipment |
105.63 | 0.81% | 104.42 | 106.26 | 2.5M | 10D low |
Nov 1 after |
||
| SPGI |
|
S&P Global Inc Financial Services / Financial Data & Stock Exchanges |
367.19 | 0.49% | 366.37 | 372.01 | 721K | 2D low |
Nov 2 before |
||
| WDC |
|
Western Digital Technology / Data Storage Devices |
37.39 | -11.36% | 35.62 | 42.31 | 12.4M | Rct 52WL |
Oct 30 before |
||
| SJM |
|
JM Smucker Co Consumer Goods / Processed & Packaged Goods |
132.54 | -6.39% | 129.12 | 133.38 | 2.8M | 6M low |
Aug 29 before |
||
| HRL |
|
Hormel Foods Corp Consumer Goods / Meat Products |
40.30 | -0.79% | 40.07 | 40.47 | 1.1M | 10D high |
Aug 31 before |
||
| CPB |
|
Campbell Consumer Goods / Processed & Packaged Goods |
43.27 | -0.09% | 43.24 | 43.36 | 35.8K | 2D low |
Aug 31 before |
||
| SPG |
|
Simon Property Group Inc Financials / REIT - Retail |
118.73 | 1.44% | 115.71 | 119.01 | 1.2M | 2D low |
Oct 30 after |
||
| GS |
|
Goldman Sachs Group Inc Financials / Diversified Investments |
298.99 | -0.35% | 298.19 | 303.55 | 2.1M | 10D low |
Oct 17 before |
||
| CAG |
|
ConAgra Foods Inc Consumer Goods / Processed & Packaged Goods |
37.56 | 0.46% | 37.29 | 37.76 | Rct 52WL |
Oct 5 before |
|||
| JPM |
|
JPMorgan Chase & Co Financials / Money Center Banks |
136.04 | -3.35% | 135.69 | 139.10 | 10.1M | 10D low |
Oct 13 before |
||
| COST |
|
Costco Wholesale Corp Services / Discount, Variety Stores |
546.89 | -0.56% | 546.54 | 554.66 | 974K | Rct 52WH |
Sep 26 after |
||
| STZ |
|
Constellation Brands Inc. Consumer Goods / Beverages - Wineries & Distillers |
243.69 | -2.27% | 240.83 | 246.24 | 984K | 2D low |
Oct 5 before |
||
| FAST |
|
Fastenal Company Industrial Goods / General Building Materials |
59.84 | 6.84% | 58.00 | 60.69 | 10.1M | 2D low |
Oct 12 before |
||
| PNC |
|
PNC Financial Services Group Inc Financials / Money Center Banks |
118.38 | -2.42% | 116.25 | 121.07 | 4.7M | 10D low |
Oct 13 before |
||
| CSX |
|
CSX Corp Services / Railroads |
29.92 | 1.45% | 29.76 | 30.54 | 24.9M | 10D low |
Oct 19 after |
||
| UPS |
|
United Parcel Service Inc Services / Air Delivery & Freight Services |
139.13 | -5.31% | 138.13 | 146.29 | 5.2M | 10D low |
Oct 26 before |
||
| WBA |
|
Walgreens Boots Alliance Inc Services / Drug Stores |
23.98 | 6.11% | 22.62 | 24.26 | 21.9M | New 52WL |
Oct 12 before |
||
| GWW |
|
WW Grainger Inc Services / Industrial Equipment Wholesale |
670.11 | 0.44% | 664.14 | 670.62 | 184K |
Oct 26 before |
|||
| DVN |
|
Devon Energy Corp Basic Materials / Independent Oil & Gas |
50.81 | -3.51% | 50.42 | 53.16 | 6.9M | Rct 52WH |
Aug 1 after |
||
| EMN |
|
Eastman Chemical Co Basic Materials / Chemicals - Major Diversified |
81.33 | -0.56% | 80.09 | 82.14 | 1.5M | Rct 6MH |
Oct 26 after |
||
| DOV |
|
Dover Corp Industrial Goods / Diversified Machinery |
147.68 | 0.31% | 146.25 | 148.08 | 700K | New ATH |
Oct 24 before |
||
| AMT |
|
American Tower Corp Financials / REIT - Diversified |
174.37 | 7.68% | 162.76 | 175.90 | 2.3M | 3M high |
Oct 26 before |
||
| ABBV |
|
AbbVie Inc Healthcare / Drug Manufacturers - Major |
136.75 | -5.82% | 136.11 | 143.00 | 5.3M | New ATH |
Oct 27 before |
||
| PM |
|
Philip Morris International Inc Consumer Goods / Cigarettes |
97.43 | -1.07% | 97.04 | 98.04 | 4.6M | 10D high |
Oct 19 before |
||
| RL |
|
Ralph Loren Consumer Goods / Textile - Apparel Clothing |
109.12 | -3.25% | 108.14 | 112.18 | 586K | Up 2D |
Aug 10 before |
||
| TTWO |
|
Take Two Technology / Multimedia & Graphics Software |
145.38 | -1.59% | 144.56 | 147.26 | 10.5M | Rct 52WL |
Aug 8 after |
||
| AMD |
|
Advanced Micro Devices Inc Technology / Semiconductor - Broad Line |
96.92 | 3.46% | 94.59 | 97.35 | 41.0M | 10D low |
Oct 31 after |
||
| TSN |
|
Tyson Foods Consumer Goods / Meat Products |
53.21 | -5.76% | 50.10 | 53.43 | 5.8M | 10D high |
Aug 7 before |
||
| GIS |
|
General Mills Consumer Goods / Processed & Packaged Goods |
66.01 | 0% | 64.53 | 66.66 | 2.5M | 10D high |
Sep 20 before |
||
| ORCL |
|
Oracle Corporation Technology / Application Software |
104.05 | 2.16% | 101.75 | 104.69 | 7.7M | 5D low |
Sep 11 after |
||
| A |
|
Agilent Healthcare / Medical Laboratories & Research |
119.28 | -0.03% | 118.60 | 120.27 | 5.3M | Reversal |
Aug 15 after |
||
| SYY |
|
Sysco Services / Food Wholesale |
74.05 | -1.66% | 73.89 | 74.90 | 4.9M | Reversal |
Oct 31 before |
||
| EL |
|
Estee Lauder Consumer Goods / Personal Products |
150.96 | -3.66% | 149.94 | 156.50 | 4.4M | Rct 52WL |
Nov 1 before |
||
| DE |
|
Deere Industrial Goods / Farm & Construction Machinery |
376.99 | -2.01% | 375.72 | 386.35 | 1.3M | Rct 52WH |
Aug 18 before |
||
| KEY |
|
KeyCorp Financials / Money Center Banks |
9.56 | -0.16% | 9.31 | 9.62 | 47.7M | 6M low |
Oct 19 before |
||
| MDLZ |
|
Mondelez International Inc Consumer Goods / Confectioners |
63.34 | -2.65% | 61.19 | 64.40 | 15.2M | 10D high |
Nov 1 after |
||
| UAL |
|
United Continental Holdings Inc Services / Major Airlines |
36.23 | -9.7% | 36.17 | 38.63 | 28.8M | Up 2D |
Oct 17 after |
||
| TGT |
|
Target Corp Services / Discount, Variety Stores |
110.62 | 1% | 109.51 | 112.90 | 3.9M | 10D low |
Aug 16 before |
||
| SYK |
|
Stryker Corp Healthcare / Medical Appliances & Equipment |
258.49 | -5.81% | 254.79 | 271.77 | 2.3M | 5D low |
Nov 2 after |
||
| SWKS |
|
Skyworks Solutions Technology / Semiconductor - Integrated Circuits |
99.82 | -5.15% | 92.07 | 100.90 | 10.3M | Rct 52WL |
Nov 2 after |
||
| BAC |
|
Bank of America Corp Financials / Money Center Banks |
25.18 | -3.62% | 25.11 | 26.05 | 36.4M | 10D low |
Oct 17 before |
||
| K |
|
Kellogg Consumer Goods / Processed & Packaged Goods |
68.52 | -0.04% | 67.98 | 68.69 | 7.3M | Rct 52WL |
Aug 3 before |
||
| TIF |
|
Tiffany & Co Services / Jewelry Stores |
131.46 | -0.04% | 579K | Recent 6M high | |||||
| PVH |
|
PVH Corp Consumer Goods / Textile - Apparel Clothing |
89.01 | 2.37% | 86.47 | 89.43 | 2.8M | Rct 6ML |
Aug 29 after |
||
| XOM |
|
Exxon-Mobil Basic Materials / Major Integrated Oil & Gas |
105.74 | -1.73% | 104.96 | 109.86 | 15.7M | 2D high |
Oct 27 before |
||
| WM |
|
Waste Manage Industrial Goods / Waste Management |
164.23 | 6.21% | 155.60 | 164.45 | 1.3M | 2D low |
Oct 24 after |
||
| AXP |
|
American Express CO Financials / Credit Services |
144.57 | 2.12% | 140.93 | 145.49 | 2.2M | 2D low |
Oct 20 before |
||
| EXPE |
|
Expedia Services / Lodging |
98.75 | -16.32% | 97.27 | 109.54 | 11.8M | 2D high |
Nov 2 after |
||
| HD |
|
Home Depot Services / Home Improvement Stores |
287.36 | -0.99% | 287.00 | 291.00 | 833K | 9M low |
Aug 15 before |
||
| CFG |
|
Citizens Financial Group Inc Financial Services / Banks - Regional - US |
25.93 | 1.05% | 25.34 | 26.25 | 14.9M | 3M low |
Oct 18 before |
||
| HBI |
|
Hanesbrands Inc Consumer Goods / Textile - Apparel Clothing |
5.24 | 5.86% | 4.94 | 5.29 | 4.1M | 10D low |
Aug 10 before |
||
| BXP |
|
Boston Properties Inc Financials / REIT - Office |
52.12 | -0.31% | 51.46 | 52.61 | 441K | 3M high |
Nov 1 after |
||
| ULTA |
|
Ulta Beauty Inc Services / Personal Services |
387.13 | -0.64% | 379.24 | 389.49 | 1.3M | Recent 6M high |
Aug 24 after |
||
| FANG |
|
Diamondback Energy Inc Energy / Oil & Gas E&P |
142.20 | 3% | 137.25 | 142.94 | 1.4M | Rct 52WH |
Jul 31 after |
||
| KLAC |
|
KLA-Tencor Corp Technology / Semiconductor Equipment & Materials |
507.19 | 5.15% | 488.14 | 511.08 | 923K | 3M low |
Oct 25 after |
||
| AWK |
|
American Water Works Co Inc Utilities / Utilities - Regulated Water |
141.50 | -0.4% | 141.47 | 142.00 | 12.0K | Rct 6ML |
Nov 1 after |
||
| CDNS |
|
Cadence Design Systems Inc Technology / Application Software |
238.01 | -1.35% | 231.56 | 240.90 | 1.4M | Rct 6ML |
Oct 23 after |
||
| CHD |
|
Church & Dwight Co Inc Household & Personal Products / Consumer Defensive |
97.12 | -0.19% | 96.94 | 98.00 | 495K | 10D high |
Nov 3 before |
||
| GPN |
|
Global Payments Inc Services / Business Services |
104.34 | -7.43% | 103.45 | 109.44 | 3.8M | 5D high |
Oct 31 before |
||
| VMC |
|
Vulcan Materials Co Industrial Goods / General Building Materials |
223.40 | -0.91% | 222.25 | 224.39 | 643K |
Oct 26 before |
|||
| KEYS |
|
Keysight Technologies Inc Technology / Scientific & Technical Instruments |
129.50 | -13.7% | 125.89 | 135.79 | 6.8M | 2D low |
Aug 17 after |
||
| MXIM |
|
Maxim Integrated Products Inc Technology / Semiconductor - Broad Line |
103.04 | -1.27% | 102.58 | 105.56 | 39.2M | Rct 52WH |
Aug 3 after |
||
| FTNT |
|
Fortinet Inc Technology / Application Software |
56.48 | -2.62% | 56.07 | 58.00 | 3.6M | 2D low |
Nov 2 after |
||
| EVRG |
|
Evergy Inc Utilities / Utilities - Regulated Electric |
62.11 | -0.67% | 61.70 | 62.81 | 405K | 10D high |
Aug 4 before |
||
| LNT |
|
Alliant Energy Corp Utilities / Utilities - Regulated Electric |
52.31 | 0.06% | 52.07 | 52.87 | 584K | 5D low |
Nov 2 after |
||
| DLR |
|
Digital Realty Trust Inc Financials / REIT - Office |
96.64 | 2.54% | 94.04 | 96.69 | Rct 52WL |
Oct 26 after |
|||
| ZBH |
|
Zimmer Biomet Holdings Inc Healthcare / Medical Devices |
139.62 | -2.37% | 139.16 | 144.49 | 2.2M | 2D low |
Aug 1 before |
||
| AVGO |
|
Broadcom Inc Technology / Semiconductor - Broad Line |
839.38 | 1.53% | 828.79 | 840.09 | 859K | 2D low |
Aug 31 after |
||
| IFF |
|
International Flavors & Fragra Basic Materials / Specialty Chemicals |
64.91 | -19.21% | 62.28 | 67.53 | 6.9M | Rct 52WL |
Aug 7 after |
||
| DXC |
|
DXC Technology Co Technology / Information Technology Services |
22.87 | 0.13% | 22.68 | 22.98 | 1.1M | 10D low |
Nov 1 after |
||
| URI |
|
United Rentals Inc Services / Rental & Leasing Services |
434.43 | -4.11% | 424.61 | 449.16 | 2.5M |
Oct 25 after |
|||
| FLS |
|
Flowserve Corp Industrial Goods / Diversified Machinery |
33.39 | 0% | 32.97 | 33.63 | 938K | Down 2D |
Oct 25 after |
||
| AJG |
|
Arthur J.Gallagher & Co Financials / Insurance Brokers |
207.77 | -0.05% | 206.17 | 208.20 | 378K | 10D low |
Oct 26 after |
||
| INTU |
|
Intuit Corp Technology / Application Software |
485.83 | -3.95% | 483.63 | 500.60 | 1.4M | Rct 6ML |
Aug 24 after |
||
| TDG |
|
Transdigm Group Incorporated Industrial Goods / Aerospace/Defense Products & Services |
767.19 | 0.95% | 762.09 | 770.24 | 203K |
Aug 8 before |
|||
| CBRE |
|
CBRE Group Inc Real Estate / Real Estate |
71.86 | -0.53% | 71.64 | 73.00 | 248K | 2D low |
Oct 27 before |
||
| IQV |
|
IQVIA Holdings Inc. Healthcare / Diagnostics & Research |
180.33 | -5.08% | 178.47 | 191.37 | 1.5M | 5D low |
Nov 1 before |
||
| GRMN |
|
Garmin Ltd. Technology / Scientific & Technical Instruments |
98.17 | 1.27% | 96.79 | 98.23 | 1.7M | 10D high |
Nov 1 before |
||
| INCY |
|
Incyte Corp. Healthcare / Biotechnology |
66.56 | 0.56% | 65.64 | 67.72 | 487K | 10D high |
Oct 31 before |
||
| HPE |
|
Hewlett Packard Enterprise Co Technology / Communication Equipment |
15.34 | 4.57% | 14.74 | 15.46 | 5.5M | 10D low |
Aug 29 after |
||
| KHC |
|
The Kraft Heinz Company Consumer Defensive / Packaged Foods |
40.45 | 2.52% | 40.23 | 41.47 | 16.3M | 2D low |
Nov 1 before |
||
| VTR |
|
Ventas Inc Financials / REIT - Healthcare Facilities |
47.85 | 0.17% | 47.25 | 48.16 | New 52WH |
Nov 2 after |
|||
| VRTX |
|
Vertex Pharmaceuticals Incorporated Healthcare / Biotechnology |
373.10 | 0.57% | 371.05 | 374.02 | 1.2M | 10D high |
Aug 1 after |
||
| CAH |
|
Cardinal Health Inc Services / Drugs Wholesale |
94.43 | -0.17% | 94.12 | 94.60 | 482K | 6M high |
Nov 3 before |
||
| WLTW |
|
Willis Towers Watson Public Limited Company Financial Services / Insurance Brokers |
232.56 | 0.07% | 230.07 | 232.61 | 937K | 10D low | Aug 3 | ||
| XRAY |
|
Dentsply Sirona Inc. Healthcare / Medical Instruments & Supplies |
41.93 | 1.38% | 41.13 | 42.25 | 7.9M | Rct 52WL |
Nov 2 before |
||
| DD |
|
Du-Pont Basic Materials / Chemicals |
77.53 | -0.08% | 77.50 | 77.53 | 19.4K | Reversal |
Nov 1 before |
||
| ETSY |
|
Etsy Inc Consumer Cyclical / Specialty Retail |
83.04 | -13.56% | 83.02 | 89.78 | 9.4M | 10D low |
Nov 1 after |
||
| TPR |
|
Tapestry, Inc Consumer Cyclical / Luxury Goods |
42.93 | -1.38% | 42.73 | 43.21 | 2.4M | 10D low |
Aug 17 before |
||
| ALB |
|
Albemarle Corporation Specialty Chemicals / Basic Materials |
154.03 | -9.12% | 152.06 | 164.00 | 4.6M | 5D low |
Nov 1 after |
||
| IR |
|
Ingersoll-Rand plc (Ireland) Industrial Goods / Diversified Machinery |
58.97 | 0.05% | 58.75 | 59.89 | 2.7M | Down 2D |
Nov 1 after |
||
| CMA |
|
Comerica Inc Financial Services / Banks - Regional - US |
35.58 | -4.41% | 35.20 | 38.47 | 15.1M | 10D low |
Oct 20 before |
||
| AVB |
|
AvalonBay Communities Inc Financials / REIT - Residential |
181.67 | 0.72% | 180.05 | 182.25 | 578K |
Oct 25 after |
|||
| RCL |
|
Royal Caribbean Cruises Ltd Services / Resorts & Casinos |
83.56 | 1.63% | 78.37 | 85.50 | 6.5M | 10D high |
Oct 26 before |
||
| CTXS |
|
Citrix Systems Inc Technology / Business Software & Services |
89.76 | -3.18% | 88.66 | 91.70 | 476K | 2D low |
Aug 18 before |
||
| ANET |
|
Arista Networks Inc Technology / Computer Systems |
170.38 | -8.44% | 168.25 | 183.57 | 2.9M | 2D low |
Oct 30 after |
||
| ADM |
|
Archer-Daniels-Midland Co Consumer Goods / Farm Products |
86.79 | 0% | 86.65 | 86.85 | 38.3K | Rct 52WH |
Oct 24 before |
||
| SYF |
|
Synchrony Financial Credit Services / Financial Services |
33.94 | -1.28% | 33.70 | 34.17 | 2D low |
Oct 24 before |
|||
| KSU |
|
Kansas City Southern Services / Railroads |
293.59 | -1.69% | 289.03 | 297.00 | 5D low |
Oct 19 before |
|||
| STX |
|
Seagate Technology PLC Technology / Data Storage Devices |
64.98 | 2.43% | 63.41 | 65.09 | 7.8M | 10D low |
Oct 26 before |
||
| MRO |
|
Marathon Oil Corp Basic Materials / Oil & Gas Refining & Marketing |
24.16 | 2% | 23.34 | 24.37 | 3.8M | Rct 52WH |
Nov 1 after |
||
| WAB |
|
Wabtec Corp Industrials / Railroads |
100.44 | -0.15% | 99.72 | 100.84 | 152K | 2D low |
Oct 25 before |
||
| PRU |
|
Prudential Financial Inc Financial Services / Insurance - Life |
87.00 | 1.65% | 85.01 | 87.17 | 1.1M | 2D low |
Nov 1 after |
||
| LW |
|
Lamb Weston Holdings Inc Consumer Defensive / Packaged Foods |
85.92 | -6.45% | 84.81 | 91.94 | 1.7M | 2D low |
Oct 5 before |
||
| DXCM |
|
DexCom Inc Healthcare / Medical Instruments & Supplies |
89.49 | 10.36% | 86.29 | 92.99 | 10.5M | Down 2 days |
Oct 26 after |
||
| WRK |
|
Westrock Co Consumer Cyclical / Packaging & Containers |
35.23 | 3.44% | 35.16 | 36.53 | 9.0M | 5D low |
Aug 3 before |
||
| ZION |
|
Zions Bancorp NA Financials / Regional - Pacific Banks |
28.98 | 3.28% | 27.07 | 29.17 | 1.7M | 10D low |
Oct 18 after |
||
| QRVO |
|
Qorvo Inc. Technology / Semiconductors |
92.91 | -1.15% | 92.17 | 94.85 | 810K | Rct 52WL |
Nov 1 after |
||
| PNR |
|
Pentair PLC Industrial Goods / Diversified Machinery |
53.46 | 0.85% | 52.89 | 53.57 | 687K | 10D low |
Oct 24 before |
||
| NLOK |
|
NortonLifeLock Technology / Software - Infrastructure |
18.11 | -1.87% | 18.06 | 18.29 | 10D low |
Nov 8 after |
|||
| HOLX |
|
Hologic Inc Healthcare / Medical Instruments & Supplies |
86.01 | 1.61% | 84.20 | 86.17 | 1.2M | 10D high |
Jul 31 after |
||
| NCLH |
|
Norwegian Cruise Line Holdings Consumer Cyclical / Leisure |
19.43 | -11.98% | 18.38 | 20.10 | 52.2M | 10D high |
Nov 1 before |
||
| LIN |
|
Linde PLC Basic Materials / Specialty Chemicals |
366.21 | -0.31% | 364.37 | 367.15 | 1.4M | 2D low |
Oct 26 before |
||
| VRSK |
|
Verisk Analytics Services / Business Services |
210.88 | 2.49% | 206.38 | 211.93 | 378K | Recent 6M low |
Nov 1 before |
||
| ISRG |
|
Intuitive Surgical Inc Healthcare / Medical Appliances & Equipment |
274.98 | 3.02% | 267.61 | 278.18 | 1.6M | Reversal |
Oct 19 after |
||
| INFO |
|
IHS Markit Ltd Technology / Diversified Communication Services |
106.06 | -1.62% | 105.24 | 109.16 | 9.0M | Reversal | |||
| APTV |
|
Aptiv PLC Consumer Cyclical / Auto Parts |
105.16 | -1.09% | 104.93 | 105.32 | 17.7K | 2D low |
Nov 2 before |
||
| O |
|
Realty Income Corp Real Estate / REIT - Retail |
60.76 | 0.93% | 59.81 | 60.86 | 2M high |
Aug 2 after |
|||
| CXO |
|
Concho Resources Inc Basic Materials / Oil & Gas Drilling & Exploration |
65.60 | -6.02% | 64.60 | 69.12 | 6.82M | Recent 6M high | |||
| ETN |
|
Eaton Corp PLC Industrial Goods / Industrial Electrical Equipment |
228.50 | -4.01% | 225.63 | 240.44 | 3.2M | Reversal |
Oct 31 before |
||
| LYB |
|
LyondellBasell Industries NV Basic Materials / Specialty Chemicals |
93.83 | -1.27% | 93.37 | 94.65 | 658K | Rct 6MH |
Oct 27 before |
||
| PAYX |
|
Paychex Inc Services / Staffing & Outsourcing Services |
108.38 | -2.6% | 108.05 | 110.51 | 1.4M | Rct 6ML |
Sep 27 before |
||
| ALXN |
|
Alexion Pharmaceuticals Inc Healthcare / Biotechnology |
182.50 | 1% | 180.13 | 182.67 | 11.0M | Rct 52WH |
Aug 5 before |
||
| WELL |
|
Welltower Inc Real Estate / REIT - Healthcare Facilities |
79.22 | 1.58% | 77.96 | 79.27 | 7.5M | New ATH |
Oct 30 after |
||
| SLB |
|
Schlumberger Ltd Basic Materials / Oil & Gas Equipment & Services |
59.98 | 2.51% | 58.69 | 60.12 | 7.3M | Rct 52WH |
Oct 20 before |
||
| TMUS |
|
T-Mobile US Inc Communication Services / Telecom Services |
140.99 | -0.06% | 137.91 | 143.31 | 3.3M | 6M high |
Oct 25 before |
||
| CCI |
|
Crown Castle International Technology / Diversified Communication Services |
107.18 | -5.57% | 103.22 | 109.98 | 7.3M | 3M high |
Oct 18 after |
||
| OXY |
|
Occidental Petroleum Corp Basic Materials / Major Integrated Oil & Gas |
62.70 | -3.8% | 62.13 | 64.22 | 12.0M | Rct 52WH |
Aug 2 after |
||
| PLD |
|
Prologis Inc Financials / REIT - Industrial |
119.76 | -1.77% | 118.93 | 123.14 | 1.4M | 3M high |
Oct 17 before |
||
| NOW |
|
ServiceNow Inc Technology / Information Technology Services |
558.40 | 1.35% | 548.44 | 564.00 | 1.1M | 10D low |
Oct 25 after |
||
| ADI |
|
Analog Devices Inc Technology / Semiconductor - Integrated Circuits |
161.07 | -2.34% | 159.99 | 162.49 | 1.4M | Rct 52WL |
Aug 23 before |
||
| EW |
|
Edwards Lifesciences Corp Healthcare / Medical Appliances & Equipment |
84.10 | -8.22% | 84.01 | 87.00 | 5.6M | 3M high |
Oct 25 after |
||
| DTE |
|
DTE Energy Co Utilities / Utilities - Regulated Electric |
113.69 | 0.28% | 112.93 | 114.33 | 521K | New ATH |
Nov 1 before |
||
| XLNX |
|
Xilinx Inc Technology / Semiconductor - Integrated Circuits |
194.92 | -9.99% | 192.49 | 218.95 | 9.1M | 5D low |
Jan 26 after |
||
| MMC |
|
Marsh & McLennan Cos Inc Financials / Insurance Brokers |
176.07 | -0.14% | 175.93 | 176.07 | 1.4M | 2M high |
Oct 19 before |
||
| ALL |
|
Allstate Corp Financials / Property & Casualty Insurance |
115.76 | 0.44% | 115.36 | 116.67 | 8.1M | Rct 52WH |
Nov 1 after |
||
| LNC |
|
Lincoln National Corp Financials / Life Insurance |
20.46 | 5.74% | 20.02 | 20.64 | 1.6M | Reversal |
Nov 1 after |
||
| CHRW |
|
C.H.Robinson Worldwide Inc Services / Air Delivery & Freight Services |
97.39 | 0.29% | 96.57 | 98.02 | 2.5M | 10D low |
Nov 1 after |
||
| HUM |
|
Humana Inc Healthcare / Health Care Plans |
523.10 | 3.38% | 513.76 | 525.50 | 864K | Reversal |
Nov 1 before |
||
| OMC |
|
Omnicom Group Inc Services / Advertising Agencies |
95.01 | 0.64% | 94.05 | 95.14 | 1.4M | 10D low |
Oct 17 after |
||
| EIX |
|
Edison International Utilities / Electric Utilities |
70.77 | 2.42% | 68.69 | 70.77 | 1.2M | New 52WH |
Nov 1 after |
||
| YUM |
|
Yum Brands Inc Services / Restaurants |
140.58 | 0.56% | 139.18 | 140.93 | 375K | 5D low |
Nov 1 before |
||
| DVA |
|
DaVita HealthCare Partners Inc Healthcare / Specialized Health Services |
75.14 | -17.68% | 71.53 | 78.00 | 7.4M |
Aug 3 after |
|||
| MCK |
|
McKesson Corp Services / Drugs Wholesale |
426.85 | -0.21% | 425.60 | 427.47 | 5.4K | New 52WH |
Nov 1 after |
||
| DUK |
|
Duke Energy Corp Utilities / Electric Utilities |
99.36 | 1.27% | 97.74 | 99.42 | 808K | Near ATH |
Nov 2 before |
||
| LOW |
|
Lowes Companies Inc Services / Home Improvement Stores |
212.35 | 0.88% | 210.01 | 212.80 | 2.7M | 6M low |
Aug 22 before |
||
| CLX |
|
Clorox Co Consumer Goods / Housewares & Accessories |
124.43 | -5.61% | 119.56 | 126.85 | 6.1M | 2D low |
Nov 1 after |
||
| RF |
|
Regions Financial Corp Financials / Regional - Southeast Banks |
18.24 | -0.27% | 18.07 | 18.42 | 8.7M | 10D low |
Oct 20 before |
||
| NVDA |
|
NVIDIA Technology / Semiconductor - Specialized |
403.46 | 0.05% | 400.17 | 412.06 | 32.2M | 5D low |
Aug 23 after |
||
| AIG |
|
American International Group Inc Financials / Property & Casualty Insurance |
53.04 | 1.73% | 51.65 | 53.23 | 2.8M | Rct 52WH |
Nov 1 after |
||
| CDW |
|
CDW Corp Information Technology Services / Technology |
169.59 | 0.93% | 168.09 | 169.79 | 4.2M | Rct 52WH |
Nov 1 before |
||
| CMI |
|
Cummins Inc (Ex. Cummins Engine Inc) Industrial Goods / Diversified Machinery |
221.04 | -1.21% | 217.43 | 221.08 | 1.9M | Rct 52WL |
Nov 2 before |
||
| LUV |
|
Southwest Airlines Co Services / Regional Airlines |
33.56 | -0.53% | 33.50 | 33.63 | 259K | Up 2D |
Oct 26 before |
||
| FIS |
|
Fidelity National Information Services Inc Technology / Information Technology Services |
59.80 | 0% | 57.69 | 59.81 | 9.5M | 2M high |
Aug 2 before |
||
| HCA |
|
HCA Holdings Inc Healthcare / Hospitals |
228.21 | -5.28% | 216.00 | 228.67 | 1.3M | Rct 52WH |
Oct 24 before |
||
| MET |
|
Metlife Inc Financials / Life Insurance |
62.42 | -1.01% | 62.17 | 63.37 | 4.5M | 2D low |
Nov 1 after |
||
| TAP |
|
Molson Coors Brewing Co Consumer Goods / Beverages - Brewers |
63.99 | -0.7% | 63.75 | 64.45 | Rct 6MH |
Nov 2 before |
|||
| SO |
|
Southern Co Utilities / Electric Utilities |
72.07 | 2.13% | 70.46 | 72.07 | New ATH |
Nov 2 before |
|||
| FE |
|
FirstEnergy Corp Utilities / Electric Utilities |
39.86 | 2.15% | 38.85 | 39.86 | New 52WH |
Oct 26 after |
|||
| XYL |
|
Xylem Inc Industrial Goods / Diversified Machinery |
105.81 | 1.41% | 104.18 | 107.61 | 2.7M | Rct 52WL |
Oct 31 before |
||
| PSX |
|
Phillips 66 Basic Materials / Oil & Gas Refining & Marketing |
99.00 | 1.29% | 96.81 | 99.60 | 277K | 2D low |
Oct 27 before |
||
| CI |
|
Cigna Corp Healthcare / Health Care Plans |
303.38 | 2.56% | 299.90 | 307.18 | 975K | 10M high |
Nov 2 before |
||
| BLK |
|
BlackRock Inc Financials / Asset Management |
624.93 | -1.77% | 620.00 | 636.01 | 994K |
Oct 13 before |
|||
| WMB |
|
Williams Companies Inc Basic Materials / Oil & Gas Pipelines |
32.48 | -0.75% | 32.34 | 32.73 | 6.1M | Reversal |
Nov 1 after |
||
| ABC |
|
AmerisourceBergen Corp Services / Drugs Wholesale |
184.36 | -3.66% | 184.00 | 188.51 | 5.0M | Rct 52WH |
Aug 2 before |
||
| MDT |
|
Medtronic PLC Healthcare / Medical Appliances & Equipment |
82.35 | 0.13% | 82.14 | 82.47 | 76.3K | Reversal |
Aug 22 before |
||
| ILMN |
|
Illumina Healthcare / Biotechnology |
185.25 | 0.41% | 175.81 | 195.60 | 1.8M | New 52WL |
Aug 9 after |
||
| MPC |
|
Marathon Petroleum Corporation Basic Materials / Oil & Gas Refining & Marketing |
154.76 | 2.56% | 151.81 | 156.87 | 3.0M | New 52WH |
Oct 31 before |
||
| IPG |
|
Interpublic Group of Companies Inc Services / Advertising Agencies |
37.50 | 0.54% | 36.88 | 37.51 | 2.2M | 5D low |
Oct 20 before |
||
| CME |
|
CME Group Financials / Investment Brokerage - National |
189.73 | -0.33% | 188.31 | 191.28 | 652K | Up 2D |
Oct 25 before |
||
| ZTS |
|
Zoetis Healthcare / Drug Manufacturers - Major |
190.82 | 2.82% | 184.34 | 193.27 | 3.1M | 2D low |
Nov 2 before |
||
| WAT |
|
Waters Corporation Technology / Scientific & Technical Instruments |
275.27 | -7.16% | 268.24 | 281.09 | 814K |
Aug 2 before |
|||
| UNP |
|
Union Pacific Corp Services / Railroads |
212.52 | 3.21% | 211.40 | 220.10 | 1.9M | Rct 52WH |
Oct 19 before |
||
| HON |
|
Honeywell International Inc Industrial Goods / Diversified Machinery |
193.84 | 0.14% | 193.25 | 194.91 | 1.9M | 2D low |
Oct 26 before |
||
| MNST |
|
Monster Beverage Corp Consumer Goods / Beverages - Soft Drinks |
59.86 | 3.53% | 59.12 | 60.46 | 1.9M | 2D high |
Nov 2 after |
||
| CVS |
|
CVS Health Corp Services / Drug Stores |
70.39 | 2.38% | 68.83 | 70.92 | 9.8M | 2M low |
Nov 1 before |
||
| GILD |
|
Gilead Sciences Inc Healthcare / Biotechnology |
79.84 | 0.81% | 78.61 | 81.07 | 7.8M | Rct 52WL |
Aug 3 after |
||
| KR |
|
Kroger Co Services / Grocery Stores |
47.12 | 3% | 44.25 | 48.23 | 13.5M | 10D high |
Sep 8 before |
||
| LYV |
|
Live Nation Entertainment Inc Services / Entertainment - Diversified |
92.78 | 1.12% | 90.91 | 92.80 | 561K | 5D low |
Nov 2 after |
||
| UNM |
|
Unum Group Financials / Accident & Health Insurance |
42.20 | 2.25% | 40.97 | 42.48 | 713K | Rct 52WH |
Oct 31 after |
||
| GLW |
|
Corning Inc Technology / Diversified Electronics |
33.84 | 1.81% | 33.51 | 34.06 | 2.6M | 10D low |
Oct 24 before |
||
| CNP |
|
Centerpoint Energy Inc Utilities / Diversified Utilities |
29.94 | 1.65% | 29.27 | 29.94 | Rct 52WH |
Oct 26 before |
|||
| RSG |
|
Republic Services Inc Industrial Goods / Waste Management |
138.61 | 0% | 138.35 | 139.08 | 333K | 2D low |
Oct 26 after |
||
| GD |
|
General Dynamics Corp Industrial Goods / Aerospace/Defense Products & Services |
238.43 | 8.41% | 228.51 | 240.15 | 2.7M | Rct 52WH |
Oct 25 before |
||
| NWL |
|
Newell Rubbermaid Inc Consumer Goods / Housewares & Accessories |
8.72 | -2.84% | 8.48 | 8.88 | 2.6M | 3M low |
Oct 27 before |
||
| BLL |
|
Ball Corp Consumer Goods / Packaging & Containers |
69.49 | -3.37% | 69.10 | 72.21 | 5D high | ||||
| BEN |
|
Franklin Resources Inc. Financials / Asset Management |
26.67 | -0.84% | 26.46 | 26.93 | Rct 52WL |
Oct 31 before |
|||
| DHI |
|
D.R. Horton Inc Industrial Goods / Residential Construction |
125.75 | 2% | 123.14 | 127.82 | 1.8M | New 52WL |
Jul 20 before |
||
| STT |
|
State Street Corp Financials / Asset Management |
72.04 | -9.98% | 65.62 | 72.11 | 11.9M | Reversal |
Oct 18 before |
||
| LEN |
|
Lennar Corp Industrial Goods / Residential Construction |
119.22 | 3.89% | 117.07 | 120.36 | 2.8M | 2D low |
Sep 14 after |
||
| REGN |
|
Regeneron Pharmaceuticals Healthcare / Biotechnology |
843.38 | 3.81% | 821.20 | 846.17 | 785K | Rct 52WH |
Nov 2 before |
||
| LDOS |
|
Leidos Holdings Inc Technology / Information Technology Services |
93.26 | 1% | 91.80 | 93.45 | 372K | Rct 52WH |
Oct 31 before |
||
| FISV |
|
Fiserv Inc Services / Business Services |
120.83 | 3.01% | 118.16 | 122.39 | 4.6M | 2D low |
Apr 25 before |
||
| LKQ |
|
LKQ Corp Consumer Goods / Auto Parts |
57.40 | -1.48% | 57.29 | 58.35 | 456K | 2D low |
Oct 26 before |
||
| EXPD |
|
Expeditors International of Washington Services / Air Delivery & Freight Services |
113.84 | 2.01% | 111.80 | 114.64 | 1.0M | Rct 52WL |
Aug 1 before |
||
| FITB |
|
Fifth Third Bancorp Financials / Regional - Midwest Banks |
26.61 | -0.58% | 26.21 | 26.81 | 31.9M | 10D low |
Oct 19 before |
||
| NI |
|
Nisource Inc Utilities / Diversified Utilities |
28.46 | -0.32% | 28.27 | 28.72 | Near ATH |
Nov 1 before |
|||
| SCHW |
|
Charles Schwab Corp Financials / Investment Brokerage - National |
53.69 | -0.06% | 52.07 | 54.31 | 13.4M | 10D low |
Oct 16 before |
||
| AEE |
|
Ameren Corp Utilities / Utilities - Regulated Electric |
82.90 | 0% | 83.09 | 84.48 | 54K | Reversal |
Aug 2 after |
||
| WYNN |
|
Wynn Resorts Ltd Services / Resorts & Casinos |
103.25 | 0.18% | 103.05 | 103.25 | 4.1M | Rct 52WL |
Aug 9 after |
||
| PWR |
|
Quanta Services Inc Industrial Goods / General Contractors |
169.64 | 0% | 168.65 | 170.82 | 608K | 10D high |
Nov 2 before |
||
| AES |
|
AES Corp Utilities / Electric Utilities |
21.55 | 2.28% | 20.92 | 21.55 | 3.3M | 6M high |
Nov 2 after |
||
| EXC |
|
Exelon Corp Utilities / Diversified Utilities |
41.67 | 1% | 40.89 | 41.67 | 10.4M | Rct 52WH |
Nov 2 before |
||
| EMR |
|
Emerson Electric Co Industrial Goods / Industrial Equipment & Components |
88.03 | 2.55% | 86.38 | 88.62 | 1.9M | 3M high |
Aug 2 before |
||
| LLY |
|
Eli Lilly & Co Healthcare / Drug Manufacturers - Major |
561.73 | -1.12% | 560.12 | 570.81 | 1.4M | Rct 52WH |
Nov 2 before |
||
| MO |
|
Altria Group Inc Consumer Goods / Cigarettes |
44.19 | -0.12% | 44.19 | 44.26 | 93.0K | Rct 52WH |
Oct 26 before |
||
| PEG |
|
Public Service Enterprise Group Inc Utilities / Diversified Utilities |
64.05 | 1.88% | 62.56 | 64.05 | 1.3M | Near ATH |
Oct 31 before |
||
| BWA |
|
BorgWarner Inc Consumer Goods / Auto Parts |
43.46 | -1.03% | 43.45 | 44.83 | 2D low |
Nov 2 before |
|||
| ADP |
|
Automatic Data Processing Inc Technology / Business Software & Services |
217.58 | -9.51% | 217.00 | 230.06 | 2.5M | 3M high |
Oct 25 before |
||
| HLT |
|
Hilton Worldwide Holdings Inc Consumer Cyclical / Lodging |
154.25 | 0.34% | 153.81 | 154.25 | 7.4K | 2D low |
Oct 25 before |
||
| LEG |
|
Leggett & Platt Inc Consumer Goods / Home Furnishings & Fixtures |
32.31 | 1.03% | 32.14 | 32.56 | 532K | Rct 52WL |
Oct 30 after |
||
| ETR |
|
Entergy Corp Utilities / Electric Utilities |
108.64 | 0.02% | 108.45 | 109.70 | 939K | Rct 6ML |
Nov 1 before |
||
| BMY |
|
Bristol-Myers Squibb Co Healthcare / Drug Manufacturers - Major |
50.92 | -3.86% | 50.78 | 52.20 | 11.4M | Rct 52WH |
Oct 26 before |
||
| VFC |
|
VF Corp Consumer Goods / Textile - Apparel Clothing |
19.07 | -8.19% | 18.78 | 20.49 | 1.1M | 5D low |
Oct 30 after |
||
| HSIC |
|
Henry Schein Inc Healthcare / Medical Distribution |
79.50 | -0.01% | 79.05 | 79.78 | 617K | New ATH |
Aug 7 before |
||
| OKE |
|
ONEOK Inc Utilities / Gas Utilities |
66.33 | 0.21% | 65.52 | 66.89 | 13.3M | Rct 52WH |
Oct 31 after |
||
| TXN |
|
Texas Instruments Inc Technology / Semiconductor - Broad Line |
144.12 | 1.64% | 142.01 | 146.63 | 3.8M | 5D low |
Oct 24 after |
||
| ROL |
|
Rollins Inc. Services / Business Services |
35.78 | -6.04% | 34.71 | 35.95 | 12.1M | 5D high |
Oct 25 after |
||
| NDAQ |
|
Nasdaq Inc. Financials / Diversified Investments |
51.15 | -11.55% | 50.03 | 53.44 | 14.3M | New ATH |
Oct 18 before |
||
| ICE |
|
Intercontinental Exchange Inc Financials / Diversified Investments |
115.29 | -1.47% | 114.49 | 116.01 | 1.9M | 2D low |
Nov 2 before |
||
| CTVA |
|
Corteva Inc Basic Materials / Agricultural Inputs |
56.86 | -0.19% | 56.55 | 57.37 | 2.2M | Rct 52WH |
Aug 3 after |
||
| EXR |
|
Extra Space Storage Inc Real Estate / REIT - Industrial |
145.37 | 0% | 141.86 | 146.00 | 4.0M |
Aug 3 after |
|||
| ESS |
|
Essex Property Trust Inc Real Estate / REIT - Residential |
220.66 | 0.42% | 220.50 | 224.00 | 264K |
Oct 26 after |
|||
| BRK.B |
|
Berkshire Hathaway Inc |
332.07 | -1.22% | 330.60 | 336.19 | 1.6M |
Aug 7 before |
|||
| GOOGL |
|
Alphabet Inc Class A Technology / Internet Content & Information |
123.19 | -0.2% | 121.46 | 124.43 | 25.3M | 5D low |
Oct 24 after |
||
| MTD |
|
Mettler-Toledo International Inc Healthcare / Medical Laboratories & Research |
1,491.50 | 2% | 1,452.80 | 1,495.57 | 98.5K |
Jul 27 after |
|||
| RE |
|
Everest Re Group Ltd Financials / Property & Casualty Insurance |
371.67 | -1.78% | 366.62 | 373.92 | 1.1M |
May 1 after |
|||
| STE |
|
STERIS PLC Healthcare / Medical Appliances & Equipment |
189.18 | 0.16% | 186.03 | 190.56 | 460K |
Aug 1 after |
|||
| ODFL |
|
Old Dominion Freight Line Inc Services / Trucking |
363.79 | -5.73% | 357.37 | 396.87 | 688K |
Oct 25 before |
|||
| SIVB |
|
SVB Financial Group Financial Services / Banks - Regional - US |
106.04 | -60.41% | 100.00 | 177.75 | 16.5M |
Jan 19 after |
|||
| PSA |
|
Public Storage Financials / REIT - Diversified |
294.83 | 0.82% | 292.65 | 295.71 | 2.8M |
Oct 30 after |
|||
| EQIX |
|
Equinix Inc Technology / Internet Software & Services |
765.22 | 0% | 753.70 | 767.17 | 699K |
Oct 25 after |
|||
| MSCI |
|
MSCI Inc Technology / Application Software |
481.25 | 1.49% | 471.65 | 482.01 | 1.1M |
Oct 31 before |
|||
| BKNG |
|
Booking Holdings Inc Consumer Cyclical / Leisure |
2,830.39 | 2.68% | 2,742.00 | 2,841.46 | 142K |
Nov 2 after |
|||
| ABMD |
|
ABIOMED Inc Healthcare / Medical Appliances & Equipment |
380.85 | 0.02% | 380.55 | 380.86 | 3.1M |
Nov 1 before |
|||
| ZBRA |
|
Zebra Technologies Corp. Industrial Goods / Diversified Machinery |
251.53 | -18.32% | 244.67 | 262.50 | 1.4M |
Oct 31 before |
|||
| FRC |
|
First Republic Bank/CA Financials / Money Center Banks |
3.51 | -43.3% | 2.99 | 6.60 | 187M | Rct 6ML |
Apr 24 after |
||
| PAYC |
|
Paycom Software Inc Technology / Software - Application |
290.37 | 0.51% | 281.82 | 293.55 | 312K |
Oct 31 after |
|||
| IDXX |
|
IDEXX Laboratories Inc Healthcare / Diagnostic Substances |
492.16 | 1.56% | 483.05 | 493.13 | 1.3M |
Nov 1 before |
|||
| SBAC |
|
SBA Communications Corporation REIT - Diversified / Real Estate |
260.89 | 1.57% | 255.01 | 261.60 | 1.3M |
Nov 2 after |
|||
| FFIV |
|
F5 Networks Inc Technology / Application Software |
134.16 | -2.11% | 127.05 | 134.86 | 937K | Rct 6ML |
Oct 24 after |
||
| SNPS |
|
Synopsys Inc Technology / Semiconductor Equipment & Materials |
461.75 | 3.83% | 452.01 | 468.03 | 1.2M |
Aug 16 after |
|||
| ALGN |
|
Align Technology Inc Healthcare / Medical Appliances & Equipment |
189.91 | -25.14% | 187.50 | 201.06 | 3.2M |
Oct 25 after |
|||
| DISCK |
Discovery Communications, Inc. Consumer Cyclical / Media - Diversified |
27.67 | -1.57% | 25.26 | 27.71 | ||||||
| BSX |
Boston Scientific Corporation Healthcare / Medical Appliances & Equipment |
53.08 | -0.86% | 52.69 | 53.26 | 2D low |
Aug 4 before |
||||
| TEL |
TE Connectivity Ltd. Technology / Diversified Electronics |
124.08 | 0% | 123.43 | 124.69 | Rct 52WL |
Aug 4 before |
||||
| DG |
|
Dollar General Corporation Services / Discount, Variety Stores |
114.61 | 3.11% | 110.57 | 115.34 | 2D low | ||||
| NWS |
News Corporation Communication Services / Broadcasting |
17.26 | 2.43% | 16.95 | 17.30 | ||||||
| WRB |
W.R. Berkley Corporation Financial Services / Insurance - Property & Casualty |
61.48 | -1.88% | 61.13 | 63.23 | Rct 52WH |
Oct 23 after |
||||
| IVZ |
Invesco Plc Financial Services / Asset Management |
17.07 | -0.76% | 17.00 | 17.27 | 2D low |
Aug 3 before |
||||
| BF.B |
Brown Forman Corporation |
64.58 | -0.92% | 63.05 | 64.69 | Rct 52WL | |||||
| Star | Symbol | Name | Price | Percent | Low | High | Volume | Signal / Notes | ER |
Reminder:
Updated every few minutes or by market close.
Some prices might have already changed.
Double check the prices before placing your trades.
Contact us if you need realtime and custom dashboards (Custom columns & more data).