| Chart |
Symbol |
Open |
High |
Low |
Close |
Volume |
% Change |
|
A |
28.47 |
29.25 |
28.35 |
29.21 |
2702763 |
3.25% |
|
AA |
10.55 |
10.84 |
10.46 |
10.83 |
31406545 |
2.95% |
|
AAI |
4.65 |
4.68 |
4.55 |
4.64 |
1089221 |
-0.22% |
|
AB |
24.45 |
24.81 |
24.29 |
24.50 |
725646 |
0.33% |
|
ABB |
20.15 |
20.37 |
20.09 |
20.37 |
1974717 |
2.67% |
|
ABK |
0.62 |
0.62 |
0.54 |
0.55 |
9248864 |
-6.78% |
|
ABT |
50.21 |
50.63 |
50.21 |
50.61 |
4950635 |
0.68% |
|
ABX |
45.74 |
45.75 |
44.71 |
45.22 |
9303710 |
-0.24% |
|
ACH |
20.50 |
20.68 |
20.39 |
20.65 |
213404 |
0.83% |
|
ACI |
23.93 |
24.29 |
23.56 |
24.28 |
2091782 |
1.21% |
|
AEM |
65.13 |
65.73 |
64.48 |
65.06 |
2093300 |
0.93% |
|
AEO |
13.16 |
13.88 |
13.04 |
13.76 |
6952414 |
5.52% |
|
AES |
10.70 |
10.93 |
10.56 |
10.93 |
3722112 |
2.53% |
|
AET |
28.05 |
28.41 |
27.67 |
28.41 |
3176102 |
1.76% |
|
AFG |
29.67 |
29.80 |
29.09 |
29.15 |
613494 |
-1.98% |
|
AFN |
4.60 |
4.61 |
4.48 |
4.48 |
9596 |
-2.82% |
|
AG |
34.43 |
36.13 |
34.20 |
35.93 |
1958947 |
4.54% |
|
AGN |
63.27 |
63.76 |
63.04 |
63.67 |
1166120 |
0.62% |
|
AGO |
15.96 |
16.52 |
15.75 |
16.31 |
1888635 |
1.87% |
|
AGU |
70.77 |
71.80 |
70.54 |
71.71 |
1084799 |
1.54% |
|
AHR |
0.01 |
0.01 |
0.01 |
0.01 |
32073 |
0.00% |
|
AIG |
35.56 |
36.00 |
35.21 |
35.92 |
2305376 |
0.73% |
|
AIZ |
37.77 |
37.81 |
37.13 |
37.62 |
1019270 |
0.16% |
|
ALY |
3.99 |
4.03 |
3.91 |
4.01 |
160686 |
0.00% |
|
AMB |
24.67 |
25.23 |
24.44 |
25.15 |
1570802 |
2.65% |
|
AMD |
5.82 |
5.96 |
5.70 |
5.93 |
24395882 |
2.95% |
|
AMR |
6.30 |
6.43 |
6.24 |
6.31 |
5230764 |
0.64% |
|
AMT |
47.22 |
47.85 |
47.22 |
47.84 |
2298109 |
1.25% |
|
AN |
23.39 |
24.26 |
23.39 |
23.88 |
1517529 |
2.89% |
|
ANW |
15.37 |
16.16 |
15.37 |
16.09 |
631624 |
4.41% |
|
AOB |
2.27 |
2.29 |
2.26 |
2.27 |
230293 |
-0.44% |
|
AOC |
37.13 |
37.81 |
37.01 |
37.80 |
2421291 |
1.72% |
|
AOI |
3.60 |
3.69 |
3.57 |
3.63 |
870717 |
0.55% |
|
APA |
92.64 |
92.64 |
87.58 |
91.30 |
15578352 |
-1.25% |
|
APA
|
92.64 |
92.64 |
87.58 |
91.30 |
15578352 |
-1.25% |
|
APC |
49.48 |
51.29 |
49.05 |
50.24 |
10472140 |
2.97% |
|
APL |
17.62 |
18.18 |
17.25 |
17.74 |
612785 |
1.37% |
|
ARG
|
66.28 |
66.49 |
65.92 |
66.15 |
687374 |
-0.08% |
|
ARM |
14.27 |
14.83 |
14.11 |
14.73 |
2393061 |
3.73% |
|
ASX |
3.53 |
3.58 |
3.51 |
3.57 |
333792 |
2.00% |
|
ATW |
26.37 |
26.49 |
25.70 |
25.97 |
1177549 |
-1.29% |
|
AUY |
10.15 |
10.35 |
10.06 |
10.30 |
5935009 |
2.18% |
|
AVY |
33.76 |
34.34 |
33.56 |
34.27 |
740991 |
5.38% |
|
AXA |
16.43 |
16.60 |
16.40 |
16.55 |
76917 |
0.49% |
|
AXP |
41.27 |
41.28 |
40.06 |
40.88 |
11672473 |
-0.46% |
|
BA |
62.34 |
63.39 |
62.20 |
63.39 |
3438436 |
1.77% |
|
BAC |
13.15 |
13.44 |
13.15 |
13.28 |
154430146 |
0.53% |
|
BBG |
33.78 |
35.13 |
33.56 |
35.06 |
845579 |
3.61% |
|
BBI |
0.07 |
0.08 |
0.06 |
0.07 |
3733337 |
-12.50% |
|
BBT |
23.05 |
23.13 |
22.75 |
23.12 |
5356043 |
0.39% |
|
BBY |
32.71 |
33.55 |
32.50 |
33.46 |
5648744 |
2.45% |
|
BC
|
13.55 |
13.97 |
13.38 |
13.93 |
1198147 |
3.41% |
|
BCS |
19.16 |
19.32 |
19.11 |
19.31 |
1110308 |
-0.82% |
|
BGU |
44.86 |
45.92 |
44.62 |
45.87 |
2639453 |
2.92% |
|
BGZ |
14.86 |
14.95 |
14.50 |
14.51 |
4512918 |
-3.07% |
|
BHP |
69.83 |
70.24 |
69.42 |
70.20 |
2339993 |
0.09% |
|
BID |
28.28 |
29.30 |
28.23 |
29.21 |
689889 |
2.96% |
|
BIG |
32.23 |
33.05 |
32.23 |
32.87 |
1305803 |
2.75% |
|
BKD |
14.31 |
14.84 |
14.24 |
14.81 |
826130 |
3.93% |
|
BKE |
24.86 |
26.28 |
24.86 |
26.17 |
1304400 |
7.39% |
|
BKS |
16.38 |
16.50 |
15.48 |
16.10 |
1355398 |
3.01% |
|
BLC |
5.54 |
5.81 |
5.53 |
5.81 |
625166 |
5.83% |
|
BMO |
56.04 |
56.52 |
56.01 |
56.32 |
351987 |
1.06% |
|
BMY |
26.35 |
26.49 |
26.26 |
26.43 |
6828985 |
0.08% |
|
BP |
36.02 |
36.57 |
36.01 |
36.57 |
7991456 |
1.13% |
|
BR |
21.74 |
21.97 |
21.63 |
21.87 |
1094918 |
1.34% |
|
BRY |
28.63 |
29.43 |
28.41 |
29.38 |
376628 |
2.30% |
|
BTU |
44.89 |
45.86 |
44.31 |
45.61 |
3364505 |
1.72% |
|
BVF |
24.01 |
24.02 |
23.75 |
23.88 |
987067 |
0.13% |
|
BYD
|
7.10 |
7.40 |
7.05 |
7.38 |
1782379 |
3.94% |
|
BZH |
3.75 |
4.06 |
3.74 |
4.06 |
4894044 |
7.12% |
|
C |
3.84 |
3.93 |
3.83 |
3.88 |
472892386 |
0.78% |
|
CAI |
42.07 |
42.17 |
41.42 |
42.12 |
304163 |
-0.07% |
|
CAL |
23.14 |
23.79 |
22.92 |
23.50 |
2750786 |
1.42% |
|
CAR |
9.75 |
10.25 |
9.75 |
10.17 |
2385291 |
4.31% |
|
CAT |
68.35 |
68.78 |
67.75 |
68.54 |
5291791 |
0.56% |
|
CBD |
71.95 |
72.48 |
70.64 |
72.02 |
493513 |
-0.77% |
|
CBG |
17.15 |
17.73 |
17.08 |
17.73 |
4982768 |
4.05% |
|
CBI |
22.61 |
23.13 |
22.53 |
23.10 |
492482 |
2.26% |
|
CBT |
30.35 |
30.62 |
29.89 |
30.11 |
372821 |
-1.31% |
|
ccc |
12.89 |
12.91 |
12.67 |
12.79 |
337857 |
-1.62% |
|
CCL |
32.95 |
33.89 |
32.91 |
33.81 |
4257456 |
2.77% |
|
CD |
9.75 |
10.25 |
9.75 |
10.17 |
2385291 |
4.31% |
|
CDE |
17.31 |
17.53 |
17.08 |
17.30 |
1327222 |
0.41% |
|
CEG |
30.61 |
31.07 |
30.30 |
30.98 |
2828427 |
1.34% |
|
CF |
92.39 |
94.37 |
92.39 |
93.20 |
1838588 |
0.53% |
|
CHA |
51.00 |
51.64 |
51.00 |
51.60 |
93691 |
1.26% |
|
CHK |
21.27 |
21.38 |
20.83 |
21.38 |
7519709 |
0.66% |
|
CHL |
51.22 |
51.79 |
51.22 |
51.68 |
1337660 |
-0.10% |
|
CHS |
8.60 |
9.00 |
8.57 |
8.90 |
2561909 |
2.77% |
|
CHU |
14.44 |
14.63 |
14.39 |
14.62 |
2415305 |
2.38% |
|
CI |
33.41 |
33.62 |
32.74 |
33.02 |
3291245 |
-1.64% |
|
CLF |
65.01 |
65.86 |
63.87 |
65.86 |
3867018 |
1.40% |
|
CLR |
42.06 |
43.15 |
41.56 |
43.00 |
594586 |
2.43% |
|
CMC |
13.81 |
13.86 |
13.48 |
13.77 |
1099981 |
-0.22% |
|
CMC
|
13.81 |
13.86 |
13.48 |
13.77 |
1099981 |
-0.22% |
|
CMI |
79.74 |
81.84 |
79.09 |
81.80 |
3320003 |
2.40% |
|
CMO |
11.80 |
11.84 |
11.75 |
11.81 |
476194 |
0.08% |
|
CNH |
30.10 |
31.43 |
30.00 |
31.38 |
336400 |
4.74% |
|
CNX |
33.77 |
33.93 |
33.14 |
33.91 |
2435094 |
0.47% |
|
COF |
39.15 |
39.53 |
38.91 |
39.52 |
3477604 |
1.26% |
|
COH |
37.64 |
38.27 |
37.46 |
38.16 |
2978990 |
1.52% |
|
COL |
56.19 |
57.24 |
56.19 |
57.15 |
818825 |
1.42% |
|
COL
|
56.19 |
57.24 |
56.19 |
57.15 |
818825 |
1.42% |
|
COP |
54.09 |
54.49 |
53.77 |
54.43 |
5046120 |
0.68% |
|
CPE |
3.80 |
3.80 |
3.62 |
3.70 |
565544 |
-1.60% |
|
CPO |
35.06 |
35.24 |
34.70 |
35.17 |
318029 |
0.51% |
|
CPY |
22.08 |
22.14 |
21.49 |
21.69 |
217071 |
-1.68% |
|
CRK |
21.83 |
22.21 |
21.55 |
21.86 |
575373 |
0.83% |
|
CRM |
115.97 |
119.59 |
115.63 |
119.12 |
3686960 |
2.34% |
|
CSL |
29.24 |
29.67 |
29.11 |
29.62 |
235340 |
0.92% |
|
CTB |
16.99 |
18.18 |
16.88 |
17.88 |
1438482 |
5.42% |
|
CTL |
36.19 |
36.30 |
35.93 |
36.17 |
3554918 |
-1.52% |
|
CTV |
20.00 |
20.57 |
19.86 |
20.55 |
1531371 |
2.75% |
|
CVS |
28.05 |
28.38 |
27.96 |
28.31 |
5533973 |
1.18% |
|
CVX |
76.75 |
77.48 |
76.47 |
77.45 |
5974034 |
0.89% |
|
CY |
10.89 |
11.60 |
10.86 |
11.51 |
6761144 |
5.69% |
|
DAL |
10.73 |
11.02 |
10.66 |
10.84 |
7180971 |
1.50% |
|
DCM |
16.94 |
17.00 |
16.87 |
17.00 |
112670 |
0.29% |
|
DD |
42.00 |
42.25 |
41.84 |
42.09 |
4662873 |
0.21% |
|
DDM |
42.76 |
43.05 |
42.50 |
43.04 |
1259021 |
0.99% |
|
DDS |
22.79 |
23.39 |
22.69 |
23.37 |
986630 |
3.45% |
|
DE |
66.62 |
67.89 |
66.35 |
67.75 |
3741835 |
1.83% |
|
DFS |
15.33 |
15.56 |
15.20 |
15.54 |
6997650 |
2.51% |
|
DGP |
33.69 |
33.75 |
33.44 |
33.64 |
453856 |
0.99% |
|
DHR
|
38.00 |
38.53 |
37.95 |
38.46 |
3361517 |
1.21% |
|
DIA |
102.91 |
103.29 |
102.62 |
103.28 |
3736402 |
0.47% |
|
DIG |
28.31 |
28.81 |
28.04 |
28.79 |
932780 |
1.70% |
|
DIN |
34.00 |
38.03 |
33.61 |
38.02 |
423797 |
11.17% |
|
DIS |
33.62 |
33.98 |
33.53 |
33.91 |
6983989 |
1.19% |
|
DJI |
10270.08 |
10320.37 |
10253.96 |
10320.10 |
149915774 |
0.49% |
|
DLB |
56.75 |
57.69 |
56.55 |
57.46 |
655530 |
1.06% |
|
DNP |
9.52 |
9.56 |
9.48 |
9.56 |
329626 |
0.53% |
|
DOW |
25.54 |
26.01 |
25.51 |
25.88 |
6395080 |
1.13% |
|
DOX |
26.85 |
27.00 |
26.69 |
26.99 |
1249876 |
0.48% |
|
DRQ |
54.32 |
55.42 |
54.00 |
54.95 |
403297 |
1.03% |
|
DSX |
12.31 |
12.39 |
12.17 |
12.28 |
455935 |
-0.16% |
|
DTO |
79.57 |
80.20 |
75.96 |
76.13 |
188501 |
-3.08% |
|
DUG |
63.61 |
64.15 |
62.43 |
62.44 |
639918 |
-1.73% |
|
DUK |
17.46 |
17.46 |
17.22 |
17.28 |
7369463 |
-0.92% |
|
DVA |
64.19 |
64.32 |
63.43 |
63.99 |
1271908 |
0.17% |
|
DVN |
62.60 |
62.99 |
61.90 |
62.94 |
2405684 |
1.03% |
|
DVR |
4.57 |
4.68 |
4.56 |
4.63 |
719291 |
1.76% |
|
DVY |
45.40 |
45.57 |
45.25 |
45.49 |
653896 |
0.40% |
|
DXD |
27.12 |
27.30 |
26.94 |
26.95 |
3126723 |
-0.96% |
|
DZZ |
10.42 |
10.50 |
10.39 |
10.43 |
298709 |
-1.04% |
|
EBS |
18.91 |
19.22 |
18.63 |
18.88 |
171830 |
-0.32% |
|
ED |
48.28 |
48.28 |
47.84 |
48.25 |
1581342 |
0.02% |
|
EDU |
99.69 |
100.67 |
99.69 |
100.50 |
411369 |
0.42% |
|
EEB |
41.45 |
41.66 |
41.25 |
41.65 |
157085 |
0.48% |
|
EEM |
41.39 |
41.62 |
41.25 |
41.54 |
47339510 |
0.17% |
|
EEV |
44.53 |
44.85 |
44.07 |
44.22 |
636448 |
-0.38% |
|
EGY |
5.80 |
5.80 |
5.57 |
5.65 |
163314 |
-2.42% |
|
EJ |
16.80 |
17.87 |
16.80 |
17.59 |
926400 |
5.08% |
|
EK |
3.78 |
4.01 |
3.77 |
4.00 |
5964880 |
5.82% |
|
EL |
57.98 |
58.42 |
57.68 |
58.36 |
1029986 |
0.48% |
|
ELN |
4.42 |
4.59 |
4.41 |
4.53 |
2161244 |
2.49% |
|
EMC |
19.14 |
19.62 |
19.14 |
19.57 |
23536328 |
2.19% |
|
EMR |
48.38 |
49.17 |
48.33 |
49.13 |
2960692 |
1.17% |
|
ENR |
65.53 |
66.96 |
65.26 |
66.40 |
664264 |
0.88% |
|
EOG |
90.08 |
90.08 |
88.44 |
89.49 |
1629747 |
-0.50% |
|
ERX |
28.25 |
28.92 |
27.77 |
28.88 |
1893080 |
2.70% |
|
ETN |
74.87 |
76.06 |
74.54 |
76.06 |
1892996 |
1.60% |
|
EVC |
1.63 |
1.75 |
1.61 |
1.74 |
117008 |
6.10% |
|
EWJ |
9.56 |
9.62 |
9.53 |
9.61 |
14543261 |
-0.31% |
|
EWZ |
70.69 |
70.88 |
70.17 |
70.82 |
13142881 |
0.38% |
|
EXC |
41.86 |
41.90 |
41.28 |
41.72 |
3820930 |
0.14% |
|
EXM |
5.31 |
5.33 |
5.15 |
5.31 |
542243 |
0.38% |
|
F |
11.68 |
11.83 |
11.57 |
11.71 |
39859414 |
0.86% |
|
FAS |
19.82 |
20.45 |
19.77 |
20.39 |
30024371 |
2.67% |
|
FAZ |
14.96 |
14.99 |
14.47 |
14.50 |
39418134 |
-2.68% |
|
FBC |
2.44 |
2.47 |
2.38 |
2.47 |
444889 |
0.82% |
|
FBN |
4.94 |
5.36 |
4.83 |
5.36 |
396969 |
10.74% |
|
FCX |
75.91 |
77.10 |
75.19 |
76.96 |
9579930 |
1.01% |
|
FDP |
22.12 |
22.16 |
21.94 |
22.09 |
196145 |
0.41% |
|
FHN |
10.59 |
10.72 |
10.57 |
10.71 |
1701516 |
1.23% |
|
FIC |
23.28 |
23.63 |
23.21 |
23.60 |
324047 |
0.81% |
|
FIG |
3.51 |
3.58 |
3.43 |
3.52 |
882292 |
0.00% |
|
FLO |
25.92 |
25.92 |
25.65 |
25.85 |
352763 |
-0.46% |
|
FLR |
46.60 |
47.50 |
46.35 |
47.42 |
1641816 |
2.33% |
|
FLS |
94.88 |
97.13 |
94.23 |
96.97 |
621204 |
2.98% |
|
FR |
4.55 |
4.65 |
4.49 |
4.60 |
621331 |
0.44% |
|
FRO |
27.33 |
27.55 |
27.05 |
27.54 |
831121 |
1.81% |
|
FRP |
0.03 |
0.03 |
0.02 |
0.03 |
49234 |
0.00% |
|
FTI |
65.04 |
66.00 |
64.49 |
65.91 |
1253680 |
1.73% |
|
FTR |
7.85 |
7.90 |
7.83 |
7.89 |
9793425 |
0.64% |
|
FXI |
40.42 |
40.71 |
40.33 |
40.71 |
13471912 |
1.02% |
|
FXP |
36.65 |
36.84 |
36.15 |
36.15 |
402875 |
-2.17% |
|
GA |
6.10 |
6.15 |
6.04 |
6.04 |
209896 |
-1.31% |
|
GDX |
53.46 |
53.78 |
52.81 |
53.57 |
6943887 |
1.36% |
|
GE |
15.10 |
15.20 |
14.94 |
15.15 |
54207777 |
0.93% |
|
GEO |
22.70 |
22.89 |
22.45 |
22.57 |
369199 |
-0.09% |
|
GES |
33.07 |
34.58 |
33.07 |
34.29 |
1466487 |
3.50% |
|
GFA |
14.20 |
14.35 |
14.09 |
14.29 |
982844 |
0.63% |
|
GG |
43.90 |
44.07 |
43.19 |
43.80 |
3950008 |
0.90% |
|
GKK |
1.38 |
1.45 |
1.34 |
1.42 |
315812 |
2.90% |
|
GLD |
122.38 |
122.48 |
121.89 |
122.29 |
6985819 |
0.49% |
|
GM |
0.38 |
0.38 |
0.37 |
0.38 |
1994331 |
0.00% |
|
GME |
18.30 |
18.67 |
18.30 |
18.50 |
1918658 |
1.20% |
|
GNK |
16.00 |
16.21 |
15.86 |
16.11 |
1066897 |
0.44% |
|
GNW |
11.21 |
11.41 |
11.14 |
11.35 |
6924331 |
1.16% |
|
GRM |
11.88 |
12.02 |
11.72 |
11.77 |
48474 |
-1.51% |
|
GS |
139.93 |
140.15 |
138.45 |
139.78 |
4989267 |
0.03% |
|
GSK |
38.85 |
39.00 |
38.77 |
38.95 |
2295030 |
0.44% |
|
GT |
9.62 |
10.26 |
9.55 |
10.13 |
6467698 |
6.30% |
|
GU |
0.73 |
0.76 |
0.73 |
0.73 |
125070 |
-2.67% |
|
GVA |
22.78 |
23.13 |
22.64 |
23.05 |
342433 |
1.54% |
|
HAL |
29.83 |
30.21 |
29.62 |
30.13 |
7870684 |
1.35% |
|
HBC |
50.05 |
50.41 |
49.84 |
50.36 |
1192743 |
0.58% |
|
HD |
28.76 |
29.55 |
28.74 |
29.41 |
14272863 |
2.58% |
|
HDB |
166.11 |
167.54 |
165.82 |
167.36 |
215842 |
0.55% |
|
HE |
24.48 |
24.48 |
24.21 |
24.33 |
360568 |
-0.61% |
|
HIG |
21.26 |
21.79 |
21.10 |
21.77 |
6778380 |
1.54% |
|
HK |
15.57 |
15.86 |
15.25 |
15.78 |
3264688 |
2.00% |
|
HL |
5.81 |
5.86 |
5.68 |
5.79 |
6344530 |
1.58% |
|
HLF |
56.50 |
56.75 |
56.13 |
56.19 |
438641 |
-0.34% |
|
HMA |
6.54 |
6.81 |
6.48 |
6.81 |
4097425 |
3.81% |
|
HMY |
10.29 |
10.52 |
10.23 |
10.52 |
1994126 |
4.16% |
|
HNT |
24.55 |
24.76 |
24.32 |
24.73 |
519423 |
0.37% |
|
HNZ |
46.21 |
46.71 |
46.05 |
46.70 |
2285569 |
0.93% |
|
HON |
40.96 |
42.01 |
40.96 |
42.01 |
6604206 |
2.76% |
|
HOS |
16.48 |
16.64 |
15.85 |
16.13 |
603229 |
-2.18% |
|
HOV |
3.68 |
3.96 |
3.68 |
3.88 |
3659793 |
5.43% |
|
HPQ |
39.16 |
39.68 |
39.10 |
39.68 |
17717224 |
1.20% |
|
HT |
4.93 |
4.96 |
4.79 |
4.90 |
1005927 |
0.62% |
|
HUM |
49.69 |
49.81 |
49.01 |
49.81 |
1078917 |
0.52% |
|
HUN |
9.60 |
9.63 |
9.45 |
9.59 |
2177537 |
-0.10% |
|
IAG |
18.52 |
18.77 |
18.26 |
18.58 |
2218820 |
2.26% |
|
IAU |
12.25 |
12.26 |
12.20 |
12.24 |
2710672 |
0.41% |
|
IBM |
126.03 |
126.23 |
124.65 |
125.04 |
5100098 |
-0.58% |
|
ICE |
98.98 |
100.76 |
98.12 |
100.65 |
531854 |
1.25% |
|
IFX |
5.81 |
5.91 |
5.81 |
5.91 |
40990 |
2.07% |
|
ING |
9.50 |
9.60 |
9.47 |
9.60 |
1959458 |
1.69% |
|
INT |
26.35 |
26.97 |
26.07 |
26.47 |
368033 |
0.34% |
|
IO |
3.64 |
3.90 |
3.60 |
3.87 |
1543647 |
5.74% |
|
IP |
21.60 |
22.01 |
21.43 |
21.99 |
6462739 |
1.90% |
|
IPI |
23.03 |
23.93 |
22.85 |
23.87 |
841224 |
3.69% |
|
IR |
33.86 |
34.31 |
33.62 |
34.31 |
2333485 |
1.84% |
|
IRF |
19.14 |
19.79 |
19.14 |
19.69 |
685336 |
2.71% |
|
IT |
29.47 |
29.70 |
29.16 |
29.65 |
907821 |
1.23% |
|
ITC |
59.46 |
59.59 |
58.69 |
59.37 |
150631 |
0.20% |
|
ITT
|
44.33 |
45.38 |
44.33 |
45.38 |
978186 |
1.98% |
|
IVN |
18.71 |
18.87 |
18.35 |
18.83 |
1250685 |
0.64% |
|
IWM |
62.49 |
63.38 |
62.27 |
63.20 |
41771895 |
1.10% |
|
IYR |
52.64 |
53.32 |
52.51 |
53.25 |
10083633 |
1.25% |
|
JAS |
42.10 |
43.14 |
41.87 |
42.53 |
395402 |
1.17% |
|
JBX |
21.30 |
22.54 |
21.30 |
22.15 |
1472246 |
5.03% |
|
JCI |
27.79 |
28.37 |
27.70 |
28.30 |
3643057 |
1.76% |
|
JEC |
36.16 |
36.96 |
36.04 |
36.81 |
1014640 |
2.25% |
|
JNJ |
58.52 |
58.79 |
58.30 |
58.61 |
8079453 |
0.55% |
|
JPM |
37.84 |
38.20 |
37.49 |
38.16 |
31195205 |
1.11% |
|
JTX |
0.75 |
0.95 |
0.75 |
0.92 |
1276843 |
13.58% |
|
KBR |
24.12 |
24.44 |
24.00 |
24.31 |
1093567 |
0.58% |
|
KFT |
30.42 |
30.42 |
29.90 |
30.35 |
9270208 |
-0.10% |
|
KG |
9.14 |
9.22 |
9.07 |
9.17 |
1622270 |
0.88% |
|
KGC |
16.95 |
17.25 |
16.67 |
17.00 |
7226942 |
1.43% |
|
KHD |
7.65 |
7.82 |
7.65 |
7.76 |
119686 |
0.91% |
|
KO |
57.42 |
57.42 |
56.86 |
57.38 |
7341089 |
0.12% |
|
KSS |
48.95 |
49.40 |
48.48 |
49.31 |
5642115 |
1.88% |
|
KSU |
35.63 |
36.35 |
35.40 |
36.24 |
1374013 |
2.40% |
|
LAB |
3.98 |
3.98 |
3.84 |
3.90 |
278442 |
-1.27% |
|
LCC |
9.59 |
9.79 |
9.46 |
9.65 |
5652137 |
0.94% |
|
LDK |
7.20 |
7.70 |
7.11 |
7.65 |
4206792 |
6.99% |
|
LEA |
76.22 |
77.89 |
76.22 |
77.39 |
315992 |
1.70% |
|
LEE |
2.19 |
2.25 |
2.08 |
2.24 |
142754 |
4.67% |
|
LEH
|
0.06 |
0.06 |
0.06 |
0.06 |
742468 |
0.00% |
|
LEN |
13.84 |
14.12 |
13.64 |
13.98 |
3127448 |
1.75% |
|
LEN
|
13.84 |
14.12 |
13.64 |
13.98 |
3127448 |
1.75% |
|
LF |
4.85 |
5.00 |
4.82 |
4.98 |
132965 |
2.47% |
|
LLY |
34.16 |
34.42 |
34.12 |
34.31 |
4314747 |
0.32% |
|
LMC |
4.27 |
4.35 |
4.22 |
4.31 |
27288 |
-0.23% |
|
LMT |
69.78 |
70.32 |
69.65 |
70.32 |
2828051 |
0.56% |
|
LNC |
24.76 |
25.09 |
24.43 |
25.00 |
4433704 |
1.13% |
|
LOW |
21.33 |
22.10 |
21.28 |
21.94 |
18434207 |
3.30% |
|
LOW
|
21.33 |
22.10 |
21.28 |
21.94 |
18434207 |
3.30% |
|
LPL |
14.87 |
15.23 |
14.83 |
15.22 |
2214697 |
6.43% |
|
LPX |
7.05 |
7.45 |
6.99 |
7.40 |
1971546 |
5.71% |
|
LSI |
4.13 |
4.28 |
4.11 |
4.24 |
6084692 |
2.91% |
|
LTD |
24.92 |
25.83 |
24.64 |
25.75 |
5799615 |
6.10% |
|
LUV |
11.54 |
11.65 |
11.35 |
11.53 |
5152295 |
0.26% |
|
LVS |
29.44 |
30.24 |
29.30 |
30.07 |
22120742 |
2.31% |
|
LYV |
9.18 |
9.74 |
9.05 |
9.65 |
1706912 |
4.21% |
|
LZB |
7.14 |
7.76 |
7.09 |
7.72 |
1180473 |
9.04% |
|
MA |
202.64 |
204.73 |
201.12 |
204.73 |
821631 |
1.82% |
|
MAC |
43.33 |
43.92 |
42.68 |
43.62 |
2039332 |
0.88% |
|
MAR |
33.49 |
34.76 |
33.49 |
34.71 |
3878627 |
3.30% |
|
MAS |
11.06 |
11.46 |
11.04 |
11.31 |
2921677 |
2.72% |
|
MBI |
9.74 |
10.25 |
9.71 |
10.17 |
3677994 |
3.78% |
|
MCD |
74.75 |
75.06 |
74.29 |
75.02 |
5878159 |
0.64% |
|
MCK |
59.11 |
59.69 |
58.58 |
59.50 |
2448393 |
1.21% |
|
MCO
|
21.85 |
22.83 |
21.85 |
22.83 |
3201976 |
4.01% |
|
MDR |
13.23 |
13.60 |
13.22 |
13.56 |
2051592 |
2.57% |
|
MDT |
32.33 |
32.50 |
32.10 |
32.38 |
5204013 |
0.56% |
|
MEE |
30.87 |
31.03 |
30.33 |
31.00 |
2768055 |
0.75% |
|
MEG |
7.96 |
8.18 |
7.87 |
8.12 |
87892 |
2.40% |
|
MET |
39.60 |
40.17 |
39.52 |
40.13 |
6989047 |
1.49% |
|
MFC |
11.91 |
12.23 |
11.85 |
12.21 |
3353221 |
2.69% |
|
MGM |
9.30 |
9.53 |
9.22 |
9.51 |
14751632 |
2.81% |
|
MI |
6.84 |
7.01 |
6.76 |
6.98 |
10654354 |
2.80% |
|
MIR |
10.16 |
10.32 |
10.12 |
10.32 |
1089132 |
1.67% |
|
MMM |
81.44 |
81.89 |
80.83 |
81.87 |
2477766 |
1.06% |
|
MMR |
14.62 |
14.62 |
13.96 |
14.56 |
2762248 |
-0.41% |
|
MO |
22.60 |
22.82 |
22.58 |
22.79 |
8751598 |
0.57% |
|
MON |
54.02 |
54.42 |
53.52 |
54.35 |
3720012 |
0.67% |
|
MOO |
44.46 |
45.00 |
44.46 |
44.93 |
489959 |
0.81% |
|
MOS |
58.64 |
59.42 |
58.01 |
58.35 |
3417724 |
-0.21% |
|
MOT |
7.73 |
7.90 |
7.66 |
7.86 |
20264231 |
1.68% |
|
MOV |
9.80 |
10.30 |
9.50 |
10.24 |
290638 |
-5.01% |
|
MRK |
35.69 |
35.77 |
34.52 |
35.35 |
11563980 |
-0.76% |
|
MS |
25.32 |
25.69 |
25.18 |
25.68 |
6625141 |
1.06% |
|
MSM |
47.40 |
49.14 |
47.40 |
48.80 |
515805 |
3.13% |
|
MSO |
4.43 |
4.74 |
4.40 |
4.70 |
328925 |
6.82% |
|
MT |
31.00 |
31.20 |
30.71 |
31.17 |
4139409 |
2.40% |
|
MTB
|
88.08 |
88.29 |
86.90 |
87.28 |
677354 |
-0.24% |
|
MTG |
7.96 |
8.15 |
7.87 |
7.98 |
2615908 |
0.63% |
|
MTH |
18.78 |
19.08 |
18.61 |
18.97 |
371835 |
0.69% |
|
MTL |
24.27 |
24.55 |
24.01 |
24.50 |
1596465 |
0.74% |
|
MTN |
34.34 |
35.97 |
34.34 |
35.75 |
269620 |
3.47% |
|
MTW |
9.53 |
9.84 |
9.39 |
9.83 |
1731031 |
3.47% |
|
MTZ |
9.95 |
10.06 |
9.82 |
9.97 |
610740 |
0.20% |
|
MU |
6.73 |
6.86 |
6.70 |
6.83 |
22902975 |
1.49% |
|
MWV |
22.80 |
23.23 |
22.70 |
23.16 |
1406093 |
2.30% |
|
MYL |
17.42 |
17.65 |
17.34 |
17.44 |
3574380 |
-0.06% |
|
NAL |
12.50 |
12.50 |
12.26 |
12.32 |
1183556 |
-1.68% |
|
NAT |
27.23 |
27.39 |
27.05 |
27.30 |
384607 |
1.15% |
|
NCT |
2.53 |
2.59 |
2.52 |
2.59 |
443613 |
1.17% |
|
NEM |
61.09 |
61.55 |
60.18 |
61.53 |
5194386 |
2.01% |
|
NLC |
23.33 |
23.93 |
23.31 |
23.92 |
806767 |
2.31% |
|
NM |
5.52 |
5.57 |
5.48 |
5.54 |
184032 |
-0.36% |
|
NOK |
8.98 |
9.06 |
8.94 |
9.04 |
15856922 |
1.57% |
|
NRF |
3.38 |
3.46 |
3.32 |
3.45 |
579577 |
3.29% |
|
NT |
0.03 |
0.03 |
0.03 |
0.03 |
280452 |
0.00% |
|
NUE |
37.98 |
38.44 |
37.65 |
38.44 |
1918623 |
1.26% |
|
NWY |
1.99 |
2.08 |
1.97 |
2.01 |
292112 |
1.01% |
|
NXY |
19.31 |
19.63 |
19.26 |
19.60 |
1288580 |
1.29% |
|
NYX |
29.13 |
29.35 |
28.91 |
29.35 |
1519229 |
0.89% |
|
OCR |
20.02 |
20.71 |
19.74 |
20.55 |
1777195 |
3.27% |
|
OI |
26.99 |
27.32 |
26.84 |
27.23 |
2660649 |
2.75% |
|
OIH |
102.59 |
103.39 |
101.20 |
102.87 |
5724200 |
0.51% |
|
OIL |
21.23 |
21.72 |
21.18 |
21.71 |
407349 |
1.54% |
|
OIS |
42.97 |
43.14 |
41.84 |
43.12 |
526180 |
1.05% |
|
OKE |
44.52 |
44.53 |
43.90 |
44.04 |
705140 |
-0.43% |
|
OMG |
26.73 |
27.06 |
26.64 |
26.72 |
309419 |
-0.30% |
|
OXY |
76.75 |
77.84 |
76.36 |
77.84 |
3280460 |
1.28% |
|
PAY |
25.51 |
25.60 |
24.88 |
25.56 |
1636613 |
1.03% |
|
PBI |
19.70 |
19.92 |
19.61 |
19.81 |
1447912 |
0.35% |
|
PBR |
36.04 |
36.07 |
35.10 |
35.99 |
19839316 |
2.62% |
|
PBY |
9.35 |
10.00 |
9.35 |
9.94 |
440771 |
6.20% |
|
PCS |
9.19 |
9.40 |
9.15 |
9.37 |
4633210 |
1.63% |
|
PCU |
31.60 |
31.99 |
31.26 |
31.80 |
1448839 |
0.51% |
|
PDS |
6.53 |
6.63 |
6.50 |
6.58 |
308243 |
0.61% |
|
PEP |
64.97 |
65.31 |
64.52 |
64.97 |
4157689 |
0.12% |
|
PFE |
16.33 |
16.43 |
16.25 |
16.40 |
36174151 |
0.74% |
|
PFF |
39.84 |
39.84 |
39.71 |
39.71 |
1093254 |
-0.15% |
|
PG |
59.74 |
60.30 |
59.71 |
60.07 |
10257597 |
0.45% |
|
PG
|
59.74 |
60.30 |
59.71 |
60.07 |
10257597 |
0.45% |
|
PH |
62.53 |
63.78 |
62.30 |
63.70 |
2010289 |
2.41% |
|
PKD |
3.83 |
3.93 |
3.80 |
3.91 |
303659 |
1.03% |
|
PL |
20.14 |
20.22 |
19.82 |
19.94 |
400300 |
-0.25% |
|
PLD |
11.31 |
11.44 |
11.16 |
11.26 |
8716475 |
0.09% |
|
PMI |
3.26 |
3.35 |
3.22 |
3.30 |
3689022 |
1.85% |
|
PNC |
53.09 |
54.16 |
53.00 |
54.11 |
3941698 |
1.73% |
|
PNK |
10.27 |
10.73 |
10.20 |
10.69 |
491439 |
3.29% |
|
PNW |
41.00 |
41.00 |
40.46 |
40.76 |
1035481 |
-0.34% |
|
|