realGrid8

nyse\trades

2025/05/02

Symbol Price Open Volume Date Time MarketStatus $ Change %Change Trend Description
A 108.63 106.9 2025/05/02 19:00:00 extend-hours 1.73 1.61833489 Agilent Technologies Inc.
AA 25.54 25.25 2025/05/02 19:59:58 extend-hours 0.29 1.14851485 Alcoa Corporation
AACT 11.26 11.27 2025/05/02 19:19:56 extend-hours -0.01 -0.08873114 Ares Acquisition Corporation II
AAMI 27.84 26.91 2025/05/02 19:00:00 extend-hours 0.93 3.45596433 Acadian Asset Management Inc.
AAP 33.583 32.33 2025/05/02 19:58:38 extend-hours 1.253 3.87565728 ADVANCE AUTO PARTS INC
AAT 19.11 18.84 2025/05/02 19:00:00 extend-hours 0.27 1.43312102 AMERICAN ASSETS TRUST INC.
AB 41.872 38.93 2025/05/02 19:51:09 extend-hours 2.942 7.55715387 AllianceBernstein Holding L.P.
ABBV 198.34 192.585 2025/05/02 19:59:30 extend-hours 5.755 2.98829088 ABBVIE INC.
ABCB 60.48 57.28 2025/05/02 19:00:00 extend-hours 3.20 5.58659218 Ameris Bancorp
ABEV 2.49 2.48 2025/05/02 19:59:18 extend-hours 0.01 0.40322581 AMBEV S.A.
ABG 222.33 212.16 2025/05/02 19:00:00 extend-hours 10.17 4.79355204 Asbury Automotive Group Inc.
ABM 49.69 48.18 2025/05/02 19:00:00 extend-hours 1.51 3.13408053 ABM Industries Inc.
ABR 10.68 11.43 2025/05/02 19:56:09 extend-hours -0.75 -6.56167979 Arbor Realty Trust Inc.
ABT 134.39 128.89 2025/05/02 19:59:55 extend-hours 5.50 4.26720459 Abbott Laboratories
ACA 84.09 79.97 2025/05/02 19:00:00 extend-hours 4.12 5.15193197 Arcosa Inc. Common Stock
ACCO 3.71 3.81 2025/05/02 19:45:59 extend-hours -0.10 -2.62467192 Acco Brands Corporation
ACEL 10.65 11.05 2025/05/02 19:00:00 extend-hours -0.40 -3.61990950 Accel Entertainment Inc.
ACHR 9.29 8.58 2025/05/02 19:59:53 extend-hours 0.71 8.27505828 Archer Aviation Inc.
ACHR.WS 2.59 2.39 2025/05/02 19:58:08 extend-hours 0.20 8.36820084 Archer Aviation Inc. Redeemable Warrants each whole warrant exercisable for one Class A common stock at an exercise price of $11.50
ACI 21.93 21.45 2025/05/02 19:00:00 extend-hours 0.48 2.23776224 Albertsons Companies Inc.
ACM 102.37 97.35 2025/05/02 19:04:37 extend-hours 5.02 5.15665126 Aecom
ACN 305.6 295.62 2025/05/02 19:59:32 extend-hours 9.98 3.37595562 Accenture PLC
ACP 5.68 5.57 2025/05/02 19:00:00 extend-hours 0.11 1.97486535 abrdn Income Credit Strategies Fund
ACR 18.8 18.53 2025/05/02 19:00:00 extend-hours 0.27 1.45709660 ACRES Commercial Realty Corp.
ACRE 4.14 3.89 2025/05/02 19:00:00 extend-hours 0.25 6.42673522 Ares Commercial Real Estate Corporation
ACV 20.43 20.32 2025/05/02 19:00:00 extend-hours 0.11 0.54133858 Virtus Diversified Income & Convertible Fund
ADC 76.25 76.51 2025/05/02 19:37:12 extend-hours -0.26 -0.33982486 Agree Realty Corporation
ADCT 1.51 1.43 2025/05/02 19:02:59 extend-hours 0.08 5.59440559 ADC Therapeutics SA
ADM 48.156 47.92 2025/05/02 19:53:24 extend-hours 0.236 0.49248748 Archer Daniels Midland Company
ADNT 12.75 12.47 2025/05/02 19:00:00 extend-hours 0.28 2.24538893 Adient plc Ordinary Shares
ADT 8.15 7.93 2025/05/02 19:49:50 extend-hours 0.22 2.77427491 ADT Inc.
ADX 19.35 18.58 2025/05/02 19:17:58 extend-hours 0.77 4.14424112 Adams Diversified Equity Fund Inc
AEE 99.48 98.55 2025/05/02 19:00:00 extend-hours 0.93 0.94368341 Ameren Corporation
AEG 6.57 6.49 2025/05/02 19:00:00 extend-hours 0.08 1.23266564 Aegon Ltd.
AEM 111.09 117.945 2025/05/02 19:59:26 extend-hours -6.855 -5.81203103 Agnico Eagle Mines Ltd.
AEO 11.08 10.96 2025/05/02 19:58:47 extend-hours 0.12 1.09489051 American Eagle Outfitters
AER 106.75 103.59 2025/05/02 19:00:00 extend-hours 3.16 3.05048750 Aercap Holdings N.V.
AES 10.19 10.16 2025/05/02 19:52:12 extend-hours 0.03 0.29527559 AES Corporation
AESI 14.71 14.35 2025/05/02 19:32:20 extend-hours 0.36 2.50871080 Atlas Energy Solutions Inc.
AFG 129.69 126.68 2025/05/02 19:00:00 extend-hours 3.01 2.37606568 American Financial Group Inc.
AFL 105.53 108 2025/05/02 19:00:00 extend-hours -2.47 -2.28703704 Aflac Inc.
AG 5.9001 6.2 2025/05/02 19:58:06 extend-hours -0.2999 -4.83709677 FIRST MAJESTIC SILVER CORP
AGCO 95.18 84.41 2025/05/02 19:00:00 extend-hours 10.77 12.75915176 AGCO Corporation
AGD 10.18 9.76 2025/05/02 19:00:00 extend-hours 0.42 4.30327869 abrdn Global Dynamic Dividend Fund
AGI 24.89 28.18 2025/05/02 19:52:05 extend-hours -3.29 -11.67494677 Alamos Gold Inc. Class A Common Shares
AGL 4.1499 3.85 2025/05/02 19:50:38 extend-hours 0.2999 7.78961039 agilon health inc.
AGM.A 130.18 127 2025/05/02 19:00:00 extend-hours 3.18 2.50393701 Federal Agricultural Mortgage Corporation Class A Voting
AGM 178.62 174.45 2025/05/02 19:00:00 extend-hours 4.17 2.39036973 Federal Agricultural Mortgage Corporation
AGO 90.18 87.67 2025/05/02 19:00:00 extend-hours 2.51 2.86300901 Assured Guaranty LTD
AGRO 8.82 9.5 2025/05/02 19:00:00 extend-hours -0.68 -7.15789474 ADECOAGRO S.A.
AGS 12.13 12.14 2025/05/02 19:00:00 extend-hours -0.01 -0.08237232 PlayAGS Inc.
AGX 165.82 151.14 2025/05/02 19:58:40 extend-hours 14.68 9.71284901 Argan Inc
AHH 6.92 6.77 2025/05/02 19:00:00 extend-hours 0.15 2.21565731 Armada Hoffler Properties Inc.
AHR 32.85 31.54 2025/05/02 19:23:53 extend-hours 1.31 4.15345593 American Healthcare REIT Inc.
AHT 6.25 6.23 2025/05/02 19:00:00 extend-hours 0.02 0.32102729 Ashford Hospitality Trust Inc.
AI 22.55 22.22 2025/05/02 19:58:34 extend-hours 0.33 1.48514851 C3.ai Inc.
AIG 83.66 81.58 2025/05/02 19:00:00 extend-hours 2.08 2.54964452 American International Group Inc.
AIN 63.44 65.96 2025/05/02 19:00:00 extend-hours -2.52 -3.82049727 Albany International Corp Class A
AIO 21.5 20.73 2025/05/02 19:00:00 extend-hours 0.77 3.71442354 Virtus Artificial Intelligence & Technology Opportunities Fund
AIR 56.76 53.39 2025/05/02 19:00:00 extend-hours 3.37 6.31204345 AAR Corp.
AIT 227.45 236.77 2025/05/02 19:00:00 extend-hours -9.32 -3.93630950 Applied Industrial Technologies Inc.
AIV 8.25 7.72 2025/05/02 19:00:00 extend-hours 0.53 6.86528497 Apartment Investment and Management Company
AIZ 197.02 192.86 2025/05/02 19:00:00 extend-hours 4.16 2.15700508 Assurant Inc.
AJG 331.08 321.39 2025/05/02 19:00:00 extend-hours 9.69 3.01502847 Arthur J. Gallagher & Co.
AKO.B 25.5288 25.01 2025/05/02 19:00:00 extend-hours 0.5188 2.07437025 Embotelladora Andina S.A. Series B
AKR 19.78 19.62 2025/05/02 19:00:00 extend-hours 0.16 0.81549439 Acadia Realty Trust
AL 48.99 46.2 2025/05/02 19:51:00 extend-hours 2.79 6.03896104 Air Lease Corporation
ALB 60.3 58.84 2025/05/02 19:59:15 extend-hours 1.46 2.48130523 Albemarle Corporation
ALBpA 31.5999 30.45 2025/05/02 19:00:00 extend-hours 1.1499 3.77635468 Albemarle Corporation Depositary Shares each representing a 1/20th interest in a share of 7.25% Series A Mandatory Convertible Preferred Stock
ALC 98.3 96.16 2025/05/02 19:00:00 extend-hours 2.14 2.22545757 Alcon Inc. Ordinary Shares
ALE 65.47 65.11 2025/05/02 19:00:00 extend-hours 0.36 0.55291046 ALLETE Inc.
ALEX 17.3 16.8 2025/05/02 19:00:00 extend-hours 0.5 2.97619048 Alexander & Baldwin Inc.
ALG 173.96 167.36 2025/05/02 19:00:00 extend-hours 6.60 3.94359465 Alamo Group Inc.
ALIT 5.2251 5.21 2025/05/02 19:38:42 extend-hours 0.0151 0.28982726 Alight Inc.
ALK 47.3822 42.93 2025/05/02 19:57:18 extend-hours 4.4522 10.37083625 Alaska Air Group Inc.
ALL 199.3 194.74 2025/05/02 19:00:00 extend-hours 4.56 2.34158365 The Allstate Corporation
ALLE 140.93 137 2025/05/02 19:00:00 extend-hours 3.93 2.86861314 Allegion Public Limited Company
ALLpH 20.58 21 2025/05/02 19:00:00 extend-hours -0.42 -2.00 The Allstate Corporation
ALLY 32.86 32.98 2025/05/02 19:58:29 extend-hours -0.12 -0.36385688 Ally Financial Inc.
ALSN 97.25 90.97 2025/05/02 19:00:00 extend-hours 6.28 6.90337474 ALLISON TRANSMISSION HOLDINGS INC.
ALTG 4.75 4.53 2025/05/02 19:00:00 extend-hours 0.22 4.85651214 Alta Equipment Group Inc.
ALUR 2.27 2.36 2025/05/02 19:01:14 extend-hours -0.09 -3.81355932 Allurion Technologies Inc.
ALV 94.3 91.38 2025/05/02 19:00:00 extend-hours 2.92 3.19544758 Autoliv Inc.
ALX 214.81 205.36 2025/05/02 19:00:00 extend-hours 9.45 4.60167511 Alexander's Inc.
AM 17.85 16.82 2025/05/02 19:48:22 extend-hours 1.03 6.12366231 Antero Midstream Corporation Common Stock
AMBC 8.18 8.03 2025/05/02 19:00:00 extend-hours 0.15 1.86799502 Ambac Financial Group Inc.
AMBP 3.65 3.71 2025/05/02 19:00:00 extend-hours -0.06 -1.61725067 Ardagh Metal Packaging S.A.
AMC 2.69 2.72 2025/05/02 19:59:58 extend-hours -0.03 -1.10294118 AMC ENTERTAINMENT HOLDINGS INC.
AMCR 9.4 9.58 2025/05/02 19:33:19 extend-hours -0.18 -1.87891441 Amcor plc Ordinary Shares
AME 170.07 166.18 2025/05/02 19:00:00 extend-hours 3.89 2.34083524 Ametek Inc.
AMG 174.09 162.19 2025/05/02 19:00:00 extend-hours 11.90 7.33707380 Affiliated Managers Group
AMH 39.31 37.08 2025/05/02 19:00:00 extend-hours 2.23 6.01402373 AMERICAN HOMES 4 RENT
AMN 21.49 19.46 2025/05/02 19:05:27 extend-hours 2.03 10.43165468 AMN Healthcare Services
AMP 484.48 464.3 2025/05/02 19:00:00 extend-hours 20.18 4.34632781 Ameriprise Financial Inc.
AMPX 2.35 2.54 2025/05/02 19:50:14 extend-hours -0.19 -7.48031496 Amprius Technologies Inc.
AMPY 2.74 2.92 2025/05/02 19:54:13 extend-hours -0.18 -6.16438356 Amplify Energy Corp.
AMR 127.8 122.94 2025/05/02 19:43:44 extend-hours 4.86 3.95314788 Alpha Metallurgical Resources Inc.
AMRC 12 10.8 2025/05/02 19:00:00 extend-hours 1.2 11.11111111 Ameresco Inc.
AMT 223.6 211.64 2025/05/02 19:00:00 extend-hours 11.96 5.65110565 American Tower Corporation
AMTB 17.55 16.74 2025/05/02 19:00:00 extend-hours 0.81 4.83870968 Amerant Bancorp Inc.
AMTM 21.86 21.69 2025/05/02 19:00:00 extend-hours 0.17 0.78377132 Amentum Holdings Inc.
AMWL 7.41 7.29 2025/05/02 19:00:00 extend-hours 0.12 1.64609053 American Well Corporation
AMX 17.19 17.22 2025/05/02 19:00:00 extend-hours -0.03 -0.17421603 America Movil S.A.B de C.V American Depositary Shares (each representing the right to receive twenty (20) Series B Shares)
AN 176.76 170.06 2025/05/02 19:00:00 extend-hours 6.70 3.93978596 AutoNation Inc.
ANET 92.03 79.405 2025/05/02 19:59:53 extend-hours 12.625 15.89950255 Arista Networks
ANF 70.79 70.58 2025/05/02 19:50:24 extend-hours 0.21 0.29753471 Abercrombie & Fitch Co.
ANRO 2.44 2.41 2025/05/02 19:00:00 extend-hours 0.03 1.24481328 Alto Neuroscience Inc.
ANVS 1.67 1.57 2025/05/02 19:40:22 extend-hours 0.10 6.36942675 Annovis Bio Inc.
AOD 8.41 8.17 2025/05/02 19:00:00 extend-hours 0.24 2.93757650 abrdn Total Dynamic Dividend Fund
AOMR 9.66 9.4 2025/05/02 19:45:36 extend-hours 0.26 2.76595745 Angel Oak Mortgage REIT Inc.
AON 356.25 340.03 2025/05/02 19:00:00 extend-hours 16.22 4.77016734 Aon plc Class A
AORT 23.33 23.62 2025/05/02 19:00:00 extend-hours -0.29 -1.22777307 Artivion Inc.
AOS 68.45 66.32 2025/05/02 19:00:00 extend-hours 2.13 3.21170084 A.O. Smith Corporation
APAM 39.57 37.11 2025/05/02 19:59:32 extend-hours 2.46 6.62894099 ARTISAN PARTNERS ASSET MANAGEMENT INC.
APD 277.62 270.16 2025/05/02 19:00:00 extend-hours 7.46 2.76132662 Air Products & Chemicals Inc.
APG 42.32 37.25 2025/05/02 19:00:00 extend-hours 5.07 13.61073826 APi Group Corporation
APH 80.51 75.93 2025/05/02 19:34:20 extend-hours 4.58 6.03187146 Amphenol Corporation
APLE 11.7781 11.85 2025/05/02 19:45:42 extend-hours -0.0719 -0.60675105 Apple Hospitality REIT Inc.
APO 135.99 136.06 2025/05/02 19:44:26 extend-hours -0.07 -0.05144789 Apollo Global Management Inc.
APOpA 72.01 71.9801 2025/05/02 19:00:00 extend-hours 0.0299 0.04153926 Apollo Global Management Inc. 6.75% Series A Mandatory Convertible Preferred Stock
APTV 59.47 55.9 2025/05/02 19:49:04 extend-hours 3.57 6.38640429 Aptiv PLC
AQN 5.39 5.37 2025/05/02 19:00:00 extend-hours 0.02 0.37243948 Algonquin Power & Utilities Corp
AR 35.48 35.5 2025/05/02 19:53:01 extend-hours -0.02 -0.05633803 ANTERO RESOURCES CORPORATION
ARCO 7.69 7.62 2025/05/02 19:00:00 extend-hours 0.07 0.91863517 ARCOS DORADOS HOLDINGS INC.
ARDC 13.76 13.46 2025/05/02 19:00:00 extend-hours 0.30 2.22882615 ARES DYNAMIC CREDIT ALLOCATION FUND INC.
ARDT 13.17 12.47 2025/05/02 19:00:00 extend-hours 0.70 5.61347233 Ardent Health Partners Inc.
ARE 75.61 75.07 2025/05/02 19:29:19 extend-hours 0.54 0.71932863 Alexandria Real Estate Equities Inc.
ARES 159 153 2025/05/02 19:12:46 extend-hours 6 3.92156863 Ares Management Corporation Class A Common Stock
ARESpB 50.2 48.8972 2025/05/02 19:00:00 extend-hours 1.3028 2.66436524 Ares Management Corporation 6.75% Series B Mandatory Convertible Preferred Stock
ARI 9.49 9.36 2025/05/02 19:00:00 extend-hours 0.13 1.38888889 APOLLO COMMERCIAL REAL ESTATE FINANCE INC.
ARIS 26.54 26.4 2025/05/02 19:00:00 extend-hours 0.14 0.53030303 Aris Water Solutions Inc.
ARL 12.57 11.58 2025/05/02 19:00:00 extend-hours 0.99 8.54922280 American Realty Investors Inc.
ARLO 10.21 9.88 2025/05/02 19:38:29 extend-hours 0.33 3.34008097 Arlo Technologies Inc.
ARMK 33.63 32.82 2025/05/02 19:00:00 extend-hours 0.81 2.46800731 ARAMARK
AROC 25.65 24.51 2025/05/02 19:21:44 extend-hours 1.14 4.65116279 Archrock Inc
ARR 16.3195 16.46 2025/05/02 19:51:47 extend-hours -0.1405 -0.85358445 ARMOUR Residential REIT Inc.
ARW 115.15 112.52 2025/05/02 19:00:00 extend-hours 2.63 2.33736225 Arrow Electronics Inc.
AS 25.99 24.16 2025/05/02 19:51:16 extend-hours 1.83 7.57450331 Amer Sports Inc.
ASA 28.32 29.9 2025/05/02 19:04:06 extend-hours -1.58 -5.28428094 ASA GOLD AND PRECIOUS METALS LIMITED
ASAN 16.14 15.97 2025/05/02 19:45:22 extend-hours 0.17 1.06449593 Asana Inc. Class A Common Stock
ASB 23.24 22.4 2025/05/02 19:00:00 extend-hours 0.84 3.7500 Associated Banc-Corp
ASC 9.96 9.51 2025/05/02 19:04:39 extend-hours 0.45 4.73186120 ARDMORE SHIPPING CORPORATION
ASG 5.02 4.8 2025/05/02 19:00:00 extend-hours 0.22 4.58333333 LIBERTY ALL-STAR GROWTH FD
ASGI 18.94 18.53 2025/05/02 19:00:00 extend-hours 0.41 2.21262817 abrdn Global Infrastructure Income Fund
ASGN 51.95 50.96 2025/05/02 19:00:00 extend-hours 0.99 1.94270016 ASGN Incorporated
ASH 49.43 53.38 2025/05/02 19:00:00 extend-hours -3.95 -7.39977520 Ashland Inc.
ASIX 22.74 20.87 2025/05/02 19:00:00 extend-hours 1.87 8.96023000 AdvanSix Inc.
ASPN 5.88 5.55 2025/05/02 19:53:30 extend-hours 0.33 5.94594595 Aspen Aerogels Inc.
ASR 314.27 317.52 2025/05/02 19:00:00 extend-hours -3.25 -1.02355757 Grupo Aeroportuario del Sureste S.A. de C.V. American Depositary Shares
ASX 9.14 8.7 2025/05/02 19:03:26 extend-hours 0.44 5.05747126 ASE Technology Holding Co. Ltd.
ATEN 16.4 16.44 2025/05/02 19:00:00 extend-hours -0.04 -0.24330900 A10 NETWORKS INC
ATGE 114.79 106 2025/05/02 19:53:54 extend-hours 8.79 8.29245283 Adtalem Global Education Inc. Common Shares
ATHM 27.28 27.83 2025/05/02 19:00:00 extend-hours -0.55 -1.97628458 Autohome Inc. American Depositary Shares each representing four Class A Ordinary Shares
ATI 66.55 53.4 2025/05/02 19:17:36 extend-hours 13.15 24.62546816 ATI Inc.
ATKR 66.52 63.03 2025/05/02 19:05:46 extend-hours 3.49 5.53704585 Atkore Inc.
ATMU 36.1 34.36 2025/05/02 19:00:00 extend-hours 1.74 5.06402794 Atmus Filtration Technologies Inc.
ATO 161.5 158.38 2025/05/02 19:00:00 extend-hours 3.12 1.96994570 Atmos Energy Corporation
ATR 152 149.76 2025/05/02 19:00:00 extend-hours 2.24 1.49572650 AptarGroup Inc.
ATS 25.81 25.53 2025/05/02 19:00:00 extend-hours 0.28 1.09674892 ATS Corporation
ATUS 2.47 2.42 2025/05/02 19:00:00 extend-hours 0.05 2.06611570 Altice USA Inc. Class A Common Stock
AU 40.39 40.88 2025/05/02 19:43:19 extend-hours -0.49 -1.19863014 AngloGold Ashanti plc
AUB 29.06 27.45 2025/05/02 19:00:00 extend-hours 1.61 5.86520947 Atlantic Union Bankshares Corporation
AUNA 6.92 7.14 2025/05/02 19:00:00 extend-hours -0.22 -3.08123249 Auna S.A.
AVA 41.76 41.17 2025/05/02 19:00:00 extend-hours 0.59 1.43308234 Avista Corporation
AVAL 2.72 2.78 2025/05/02 19:00:00 extend-hours -0.06 -2.15827338 GRUPO AVAL ACCIONES Y VALORES S.A.
AVB 212.2 207.37 2025/05/02 19:00:00 extend-hours 4.83 2.32917008 AvalonBay Communities Inc.
AVD 4.25 4.11 2025/05/02 19:00:00 extend-hours 0.14 3.40632603 American Vanguard Corporation
AVK 11.25 11.08 2025/05/02 19:00:00 extend-hours 0.17 1.53429603 Advent Convertible and Income Fund
AVNS 12.29 12.62 2025/05/02 19:00:00 extend-hours -0.33 -2.61489699 Avanos Medical Inc.
AVNT 34.2 33.24 2025/05/02 19:00:00 extend-hours 0.96 2.88808664 Avient Corporation
AVTR 12.97 12.41 2025/05/02 19:03:11 extend-hours 0.56 4.51248993 Avantor Inc.
AVY 171.42 169.82 2025/05/02 19:00:00 extend-hours 1.60 0.94217407 Avery Dennison Corp.
AWF 10.61 10.49 2025/05/02 19:00:00 extend-hours 0.12 1.14394662 ALLIANCEBERSTEIN GLOBAL HIGH INCOME FUND INC.
AWI 149.93 140.68 2025/05/02 19:00:00 extend-hours 9.25 6.57520614 Armstrong World Industries Inc.
AWK 147.11 144.25 2025/05/02 19:00:00 extend-hours 2.86 1.98266898 American Water Works Company Inc
AWP 3.96 3.79 2025/05/02 19:00:00 extend-hours 0.17 4.48548813 abrdn Global Premier Properties Fund
AWR 80.04 79.08 2025/05/02 19:00:00 extend-hours 0.96 1.21396055 American States Water Company
AX 67.37 62.81 2025/05/02 19:00:00 extend-hours 4.56 7.25999045 Axos Financial Inc. Common Stock
AXL 3.99 3.75 2025/05/02 19:00:00 extend-hours 0.24 6.400 American Axle & Manufacturing Holdings Inc.
AXP 276.25 265.43 2025/05/02 19:58:59 extend-hours 10.82 4.07640433 American Express Company
AXR 22.84 22.65 2025/05/02 19:00:00 extend-hours 0.19 0.83885210 AMREP Corporation
AXS 99.88 95.55 2025/05/02 19:00:00 extend-hours 4.33 4.53165882 Axis Capital Holders Limited
AXTA 33.16 31.76 2025/05/02 19:00:00 extend-hours 1.40 4.40806045 Axalta Coating Systems Ltd.
AYI 252.73 241.84 2025/05/02 19:00:00 extend-hours 10.89 4.50297717 Acuity Brands Inc.
AZEK 49.5 49.11 2025/05/02 19:52:08 extend-hours 0.39 0.79413561 The AZEK Company Inc.
AZO 3756.33 3603.73 2025/05/02 19:59:04 extend-hours 152.60 4.23450147 AutoZone Inc.
AZZ 90.46 86.78 2025/05/02 19:00:00 extend-hours 3.68 4.24060844 AZZ Inc.
BA 185.1 182.52 2025/05/02 19:59:38 extend-hours 2.58 1.41354372 Boeing Company
BABA 125.67 117.73 2025/05/02 19:59:57 extend-hours 7.94 6.74424531 Alibaba Group Holding Limited American Depositary Shares each represents eight Ordinary Shares
BAC 41.1 39.63 2025/05/02 19:59:43 extend-hours 1.47 3.70931113 Bank of America Corporation
BACpB 24.45 25 2025/05/02 19:00:00 extend-hours -0.55 -2.200 Bank of America Corporation Depositary Shares each representing a 1/1000th interest in a share of 6.000% Non-Cumulative Preferred Stock Series GG
BACpE 21.77 22.28 2025/05/02 19:00:00 extend-hours -0.51 -2.28904847 Bank of America Corporation Depositary Shares (representing 1/1000th of a share of Floating Rate Non-Cumalative Preferred Stock Series E)
BACpK 23.28 24.14 2025/05/02 19:02:17 extend-hours -0.86 -3.56255178 Bank of America Corporation Depositary Shares each representing a 1/1000th interest in a share of 5.875% Non- Cumulative Preferred Stock Series HH
BACpL 1176.1599 1,184 2025/05/02 19:00:00 extend-hours -7.8401 -0.66217061 Bank Of America Corporation 7.25% Non-Cumulative Perpetual Convertible Preferred Stock Series L
BACpN 20.23 20.43 2025/05/02 19:00:00 extend-hours -0.20 -0.97895252 Bank of America Corporation Depositary shares each representing 1/1000th interest in a share of 5.000% Non-Cumulative Preferred Stock Series LL
BACpQ 16.95 17.51 2025/05/02 19:00:00 extend-hours -0.56 -3.19817247 Bank of America Corporation Depositary shares each representing 1/1000th interest in a share of 4.250% Non-Cumulative Preferred Stock Series QQ
BAH 120.25 118.83 2025/05/02 19:16:55 extend-hours 1.42 1.19498443 Booz Allen Hamilton Holding Corporation
BAK 3.68 3.95 2025/05/02 19:00:00 extend-hours -0.27 -6.83544304 Braskem S.A. American Depositary Shares (Each representing Two Class A Preferred Shares)
BALL 51.66 50.68 2025/05/02 19:00:00 extend-hours 0.98 1.93370166 Ball Corporation
BALY 13.58 13 2025/05/02 19:50:42 extend-hours 0.58 4.46153846 Bally's Corporation
BAM 54.41 53.04 2025/05/02 19:55:50 extend-hours 1.37 2.58295626 Brookfield Asset Management Ltd.
BANC 13.64 13.05 2025/05/02 19:50:19 extend-hours 0.59 4.52107280 Banc of California Inc.
BAP 201.21 200 2025/05/02 19:00:00 extend-hours 1.21 0.60500 Credicorp LTD
BApA 62.55 61.74 2025/05/02 19:00:00 extend-hours 0.81 1.31195335 The Boeing Company Depositary Shares each representing a 1/20th interest in a share of 6.00% Series A Mandatory Convertible Preferred Stock par value $1.00
BARK 1.14 1.17 2025/05/02 19:02:54 extend-hours -0.03 -2.56410256 BARK Inc.
BAX 30.21 30.52 2025/05/02 19:05:57 extend-hours -0.31 -1.01572739 Baxter International Inc.
BB 3.4895 3.38 2025/05/02 19:59:53 extend-hours 0.1095 3.23964497 BlackBerry Limited
BBAI 3.36 3.6 2025/05/02 19:59:54 extend-hours -0.24 -6.66666667 BigBear.ai Holdings Inc.
BBAI.WS 0.98 1.19 2025/05/02 19:49:00 extend-hours -0.21 -17.64705882 BigBear.ai Holdings Inc. Redeemable warrants each full warrant exercisable for one share of common stock at an exercise price of $11.50 per share
BBAR 19 20.78 2025/05/02 19:57:51 extend-hours -1.78 -8.56592878 Banco BBVA Argentina S.A.
BBD 2.4099 2.39 2025/05/02 19:15:32 extend-hours 0.0199 0.83263598 Banco Bradesco S.A. American Depositary Shares (Each representing one Preferred Shares)
BBDC 8.83 8.86 2025/05/02 19:27:07 extend-hours -0.03 -0.33860045 Barings BDC Inc.
BBDO 2.24 2.21 2025/05/02 19:00:00 extend-hours 0.03 1.35746606 Banco Bradesco S.A. American Depositary Shares (Each representing one Common Share no par value)
BBN 16.18 16.11 2025/05/02 19:00:00 extend-hours 0.07 0.43451273 BlackRock Taxable Municipal Bond Trust
BBUC 27.17 25.42 2025/05/02 19:00:00 extend-hours 1.75 6.88434304 Brookfield Business Corporation Class A Exchangeable Subordinate Voting Shares
BBVA 13.87 14 2025/05/02 19:00:00 extend-hours -0.13 -0.92857143 Banco Bilbao Vizcaya Argentaria S.A.
BBW 36.56 34.71 2025/05/02 19:00:00 extend-hours 1.85 5.32987612 Build-A-Bear Workshop Inc.
BBWI 31.75 30.88 2025/05/02 19:02:55 extend-hours 0.87 2.81735751 Bath & Body Works Inc.
BBY 67.56 66.84 2025/05/02 19:50:16 extend-hours 0.72 1.07719928 Best Buy Company Inc.
BC 47.33 46.43 2025/05/02 19:00:00 extend-hours 0.90 1.93840190 Brunswick Corporation
BCAT 14.79 14.35 2025/05/02 19:00:00 extend-hours 0.44 3.06620209 BlackRock Capital Allocation Term Trust
BCC 96.15 94.77 2025/05/02 19:00:00 extend-hours 1.38 1.45615701 Boise Cascade Company
BCE 21.45 21.92 2025/05/02 19:00:00 extend-hours -0.47 -2.14416058 BCE Inc.
BCH 29.5 30.48 2025/05/02 19:00:00 extend-hours -0.98 -3.21522310 Banco de ChileAmerican Depositary Shares (Each representing 200 shares of Common Stock)
BCO 91.43 88.42 2025/05/02 19:00:00 extend-hours 3.01 3.40420719 The Brink's Company
BCS 16.05 16.07 2025/05/02 19:58:32 extend-hours -0.02 -0.12445551 Barclays PLC
BCSF 15.42 15.5 2025/05/02 19:00:00 extend-hours -0.08 -0.51612903 Bain Capital Specialty Finance Inc.
BCX 9.05 9.04 2025/05/02 19:00:00 extend-hours 0.01 0.11061947 BLACKROCK RESOURCES & COMMODITIES STRATEGY TRUST
BDC 104.76 101.86 2025/05/02 19:00:00 extend-hours 2.90 2.84704496 Belden Inc.
BDJ 8.4 8.25 2025/05/02 19:45:51 extend-hours 0.15 1.81818182 BlackRock Enhanced Equity Dividend Trust
BDN 4.15 4 2025/05/02 19:40:56 extend-hours 0.15 3.7500 Brandywine Realty Trust
BDX 169.5 205 2025/05/02 19:59:32 extend-hours -35.5 -17.31707317 Becton Dickinson and Co.
BE 16.4599 19.31 2025/05/02 19:58:37 extend-hours -2.8501 -14.75970999 Bloom Energy Corporation
BEKE 20.8 20.92 2025/05/02 19:07:23 extend-hours -0.12 -0.57361377 KE Holdings Inc. American Depositary Shares (each representing three Class A Ordinary Shares)
BEN 19.66 18.65 2025/05/02 19:22:03 extend-hours 1.01 5.41554960 Franklin Resources Inc.
BEP 22.83 23.22 2025/05/02 19:00:00 extend-hours -0.39 -1.67958656 Brookfield Renewable Partners L.P.
BEPC 28.23 28.82 2025/05/02 19:00:00 extend-hours -0.59 -2.04718945 Brookfield Renewable Corporation Class A Exchangeable Subordinate Voting Shares
BF.A 34.52 33.82 2025/05/02 19:07:07 extend-hours 0.70 2.06978119 Brown-Forman Corporation Class A
BF.B 34.5 33.85 2025/05/02 19:24:25 extend-hours 0.65 1.92023634 Brown-Forman Corporation Class B
BFAM 128.18 121.32 2025/05/02 19:00:00 extend-hours 6.86 5.65446752 BRIGHT HORIZONS FAMILY SOLUTIONS INC.
BFH 48.92 48.04 2025/05/02 19:00:00 extend-hours 0.88 1.83180683 Bread Financial Holdings Inc.
BFK 9.795 9.58 2025/05/02 19:00:00 extend-hours 0.215 2.24425887 BlackRock Municipal Income Trust
BFLY 2.3411 2.41 2025/05/02 19:56:38 extend-hours -0.0689 -2.85892116 Butterfly Network Inc.
BFS 33.41 32.93 2025/05/02 19:00:00 extend-hours 0.48 1.45763741 Saul Centers Inc.
BG 78.7 80.3 2025/05/02 19:58:08 extend-hours -1.6 -1.99252802 Bunge Global SA
BGH 14.32 14.3 2025/05/02 19:00:00 extend-hours 0.02 0.13986014 Barings Global Short Duration High Yield Fund
BGR 12.58 12.44 2025/05/02 19:00:00 extend-hours 0.14 1.12540193 Blackrock Energy and Resources Trust
BGS 6.98 6.77 2025/05/02 19:57:53 extend-hours 0.21 3.10192024 B&G Foods Inc.
BGT 12.3 12.04 2025/05/02 19:00:00 extend-hours 0.26 2.15946844 BlackRock Floating Rate Income Trust
BGY 5.69 5.5 2025/05/02 19:00:00 extend-hours 0.19 3.45454545 BlackRock Enhanced International Dividend Trust
BH.A 1167.5 1147.5 2025/05/02 19:00:00 extend-hours 20.0 1.74291939 Biglari Holdings Inc. Class A Common Stock
BH 233.95 229.13 2025/05/02 19:00:00 extend-hours 4.82 2.10360930 Biglari Holdings Inc. Class B Common Stock
BHC 5.42 5.38 2025/05/02 19:39:55 extend-hours 0.04 0.74349442 Bausch Health Companies Inc.
BHE 35 37.78 2025/05/02 19:21:48 extend-hours -2.78 -7.35839068 Benchmark Electronics
BHK 10.48 10.4 2025/05/02 19:00:00 extend-hours 0.08 0.76923077 BLACKROCK CORE BD TR
BHLB 25.61 24.81 2025/05/02 19:00:00 extend-hours 0.80 3.22450625 Berkshire Hills Bancorp Inc.
BHP 48.83 49.05 2025/05/02 19:00:00 extend-hours -0.22 -0.44852192 BHP Group Limited American Depositary Shares (Each representing two Ordinary Shares)
BHR 2.04 1.89 2025/05/02 19:00:00 extend-hours 0.15 7.93650794 Braemar Hotels & Resorts Inc. Common Stock
BHVN 22.85 21.66 2025/05/02 19:00:00 extend-hours 1.19 5.49399815 Biohaven Ltd.
BILL 46.99 45.32 2025/05/02 19:53:20 extend-hours 1.67 3.68490733 BILL Holdings Inc.
BIO 236.3 240.6 2025/05/02 19:44:56 extend-hours -4.3 -1.78719867 Bio-Rad Laboratories Inc.Class A
BIP 30.3353 29.23 2025/05/02 19:59:04 extend-hours 1.1053 3.78138898 Brookfield Infrastructure Partners L.P. Limited Partnership Units
BIPC 38.31 36.5 2025/05/02 19:00:00 extend-hours 1.81 4.95890411 Brookfield Infrastructure Corporation Class A Exchangeable Subordinate Voting Shares
BIRK 51.46 51.59 2025/05/02 19:00:00 extend-hours -0.13 -0.25198682 Birkenstock Holding plc
BIT 14.24 13.93 2025/05/02 19:00:00 extend-hours 0.31 2.22541278 BLACKROCK MULTI-SECTOR INCOME TRUST
BJ 117.01 114.35 2025/05/02 19:13:58 extend-hours 2.66 2.32619152 BJs Wholesale Club Holdings Inc. Common Stock
BK 82.14 78.75 2025/05/02 19:00:00 extend-hours 3.39 4.30476190 Bank of New York Mellon Corporation
BKD 6.58 6.37 2025/05/02 19:00:00 extend-hours 0.21 3.29670330 Brookdale Senior Living Inc.
BKE 36.1 34.57 2025/05/02 19:15:39 extend-hours 1.53 4.42580272 The Buckle Inc.
BKH 60.8 60.61 2025/05/02 19:45:00 extend-hours 0.19 0.31347962 Black Hills Corporation
BKKT 10.2 9.61 2025/05/02 19:58:57 extend-hours 0.59 6.13943809 Bakkt Holdings Inc.
BKSY 9.1 8.58 2025/05/02 19:59:29 extend-hours 0.52 6.06060606 BlackSky Technology Inc.
BKU 33.8 32.54 2025/05/02 19:00:00 extend-hours 1.26 3.87215734 Bankunited Inc.
BKV 18.6 18.5 2025/05/02 19:00:00 extend-hours 0.1 0.54054054 BKV Corporation
BLCO 11.5 13.62 2025/05/02 19:00:00 extend-hours -2.12 -15.56534508 Bausch + Lomb Corporation
BLD 301.21 294.56 2025/05/02 19:00:00 extend-hours 6.65 2.25760456 TopBuild Corp. Common Stock
BLDR 114.5 119.04 2025/05/02 19:53:39 extend-hours -4.54 -3.81384409 Builders FirstSource Inc.
BLE 10.09 9.93 2025/05/02 19:00:00 extend-hours 0.16 1.61127895 BlackRock Municipal Income Trust II
BLK 927.5 910.89 2025/05/02 19:51:30 extend-hours 16.61 1.82349131 Blackrock Inc.
BLND 3.5 3.22 2025/05/02 19:57:02 extend-hours 0.28 8.69565217 Blend Labs Inc.
BLX 39.41 38.74 2025/05/02 19:00:00 extend-hours 0.67 1.72947858 Banco Latinoamericano de Comercio Exterior S.A
BMA 83.2 90.9 2025/05/02 19:00:00 extend-hours -7.7 -8.47084708 Banco Macro S.A.
BME 37.36 36.76 2025/05/02 19:00:00 extend-hours 0.60 1.63220892 Blackrock Health Sciences Trust
BMEZ 14.61 14.11 2025/05/02 19:00:00 extend-hours 0.50 3.54358611 BlackRock Health Sciences Term Trust
BMI 230.05 215.32 2025/05/02 19:49:08 extend-hours 14.73 6.84098087 Badger Meter Inc.
BMO 97.63 94.39 2025/05/02 19:00:00 extend-hours 3.24 3.43256701 Bank of Montreal
BMY 50.56 48.33 2025/05/02 19:58:19 extend-hours 2.23 4.61411132 Bristol-Myers Squibb Co.
BN 55.66 53.05 2025/05/02 19:45:54 extend-hours 2.61 4.91988690 Brookfield Corporation
BNED 9.966 10.4 2025/05/02 19:01:03 extend-hours -0.434 -4.17307692 Barnes & Noble Education Inc
BNL 16.2 15.94 2025/05/02 19:00:00 extend-hours 0.26 1.63111669 Broadstone Net Lease Inc.
BNS 50.35 49.09 2025/05/02 19:09:46 extend-hours 1.26 2.56671420 Bank of Nova Scotia
BNT 55.44 52.99 2025/05/02 19:00:00 extend-hours 2.45 4.62351387 Brookfield Wealth Solutions Ltd.
BOC 15.44 15.39 2025/05/02 19:00:00 extend-hours 0.05 0.32488629 Boston Omaha Corporation
BOE 10.92 10.61 2025/05/02 19:00:00 extend-hours 0.31 2.92177191 BlackRock Enhanced Global Dividend Trust
BOH 68.34 66.26 2025/05/02 19:00:00 extend-hours 2.08 3.13914881 Bank of Hawaii Corp.
BOHpB 25.49 25.3584 2025/05/02 19:00:00 extend-hours 0.1316 0.51896019 Bank of Hawaii Corporation Depositary Shares Each Representing a 1/40th Interest in a Share of 8.000% Fixed Rate Non-Cumulative Perpetual Preferred Stock Series B
BOND 90.87 91.73 2025/05/02 19:00:00 extend-hours -0.86 -0.93753407 PIMCO Active Bond Exchange-Traded Fund
BOOT 113.49 103.26 2025/05/02 19:00:00 extend-hours 10.23 9.90703080 Boot Barn Holdings Inc.
BORR 1.74 1.8 2025/05/02 19:58:47 extend-hours -0.06 -3.33333333 Borr Drilling Limited
BOW 41.42 40.33 2025/05/02 19:00:00 extend-hours 1.09 2.70270270 Bowhead Specialty Holdings Inc.
BOX 31.18 30.88 2025/05/02 19:00:00 extend-hours 0.30 0.97150259 BOX INC.
BP 28.12 28.11 2025/05/02 19:58:55 extend-hours 0.01 0.03557453 BP p.l.c.
BR 232.91 236.76 2025/05/02 19:00:00 extend-hours -3.85 -1.62611928 Broadridge Financial Solutions Inc
BRBR 78.92 74.32 2025/05/02 19:00:00 extend-hours 4.60 6.18945102 BellRing Brands Inc.
BRC 71.86 69.47 2025/05/02 19:00:00 extend-hours 2.39 3.44033396 Brady Corporation
BRCC 2.3 2.3 2025/05/02 19:11:54 extend-hours 0.0 0 BRC Inc.
BRDG 9.55 9.6 2025/05/02 19:25:47 extend-hours -0.05 -0.52083333 Bridge Investment Group Holdings Inc.
BRFS 4 4 2025/05/02 19:33:15 extend-hours 0 0 BRF - Brasil Foods S.A.
BRK.A 809,350 798288.245 2025/05/02 19:00:00 extend-hours 11061.755 1.38568432 Berkshire Hathaway Inc.
BRK.B 541.69 531 2025/05/02 19:59:54 extend-hours 10.69 2.01318267 BERKSHIRE HATHAWAY Class B
BRO 110.56 107.68 2025/05/02 19:59:32 extend-hours 2.88 2.67459138 Brown & Brown Inc.
BROS 61.4 61.36 2025/05/02 19:58:35 extend-hours 0.04 0.06518905 Dutch Bros Inc.
BRSP 5.23 4.94 2025/05/02 19:00:00 extend-hours 0.29 5.87044534 BrightSpire Capital Inc.
BRT 16.16 15.41 2025/05/02 19:00:00 extend-hours 0.75 4.86696950 BRT Apartments Corp
BRW 7.57 7.45 2025/05/02 19:00:00 extend-hours 0.12 1.61073826 Saba Capital Income & Opportunities Fund
BRX 25.7 25.47 2025/05/02 19:00:00 extend-hours 0.23 0.90302316 BRIXMOR PROPERTY GROUP INC.
BSAC 23.78 24.49 2025/05/02 19:00:00 extend-hours -0.71 -2.89914251 Banco Santander-Chile
BSBR 5.14 5.05 2025/05/02 19:00:00 extend-hours 0.09 1.78217822 BANCO SANTANDER (BRASIL) SA
BSM 14.54 14.55 2025/05/02 19:00:00 extend-hours -0.01 -0.06872852 Black Stone Minerals L.P.
BST 34.41 32.98 2025/05/02 19:00:00 extend-hours 1.43 4.33596119 BlackRock Science and Technology Trust
BSTZ 18.35 17.8 2025/05/02 19:00:00 extend-hours 0.55 3.08988764 BlackRock Science and Technology Term Trust
BSX 104.99 102.4 2025/05/02 19:57:34 extend-hours 2.59 2.52929688 Boston Scientific Corp.
BTA 9.2 9.03 2025/05/02 19:00:00 extend-hours 0.17 1.88261351 Blackrock Long-Term Municipal Advantage Trust
BTCM 1.8101 1.75 2025/05/02 19:21:42 extend-hours 0.0601 3.43428571 BIT Mining Limited
BTE 1.66 1.63 2025/05/02 19:18:13 extend-hours 0.03 1.84049080 Baytex Energy Corp.
BTI 43.15 42.31 2025/05/02 19:47:24 extend-hours 0.84 1.98534625 British American Tobacco p.l.c. American Depositary Shares American Depositary Shares each representing one Ordinary Share
BTT 21.27 21.16 2025/05/02 19:00:00 extend-hours 0.11 0.51984877 BlackRock Municipal 2030 Target Term Trust
BTU 12.8011 12.49 2025/05/02 19:37:05 extend-hours 0.3111 2.49079263 Peabody Energy Corporation
BTZ 10.54 10.55 2025/05/02 19:00:00 extend-hours -0.01 -0.09478673 BlackRock Credit Allocation Income Trust
BUD 66.01 64.8 2025/05/02 19:59:40 extend-hours 1.21 1.86728395 Anheuser-Busch INBEV SA/NV
BUI 23.67 23 2025/05/02 19:00:00 extend-hours 0.67 2.91304348 BlackRock Utilities Infrastructure & Power Opportunities Trust
BUR 13.97 13.63 2025/05/02 19:00:00 extend-hours 0.34 2.49449743 Burford Capital Limited
BURL 236 220.63 2025/05/02 19:00:00 extend-hours 15.37 6.96641436 BURLINGTON STORES INC.
BUXX 20.28 20.39 2025/05/02 19:00:00 extend-hours -0.11 -0.53948014 Strive Enhanced Income Short Maturity ETF
BV 14.4 13.63 2025/05/02 19:00:00 extend-hours 0.77 5.64930301 BrightView Holdings Inc. Common Stock
BVN 14.37 14.2 2025/05/02 19:00:00 extend-hours 0.17 1.19718310 Compania de Minas Buenaventura S.A.
BWA 29.28 28.22 2025/05/02 18:30:00 extend-hours 1.06 3.75620128 BorgWarner Inc.
BWLP 10.52 9.93 2025/05/02 19:00:00 extend-hours 0.59 5.94159114 BW LPG Limited
BWMX 9.6 10.15 2025/05/02 19:05:35 extend-hours -0.55 -5.41871921 Betterware de Mexico S.A.P.I. de C.V.
BWXT 112.75 108.3 2025/05/02 19:13:53 extend-hours 4.45 4.10895660 BWX Technologies Inc.
BX 138.3845 132.25 2025/05/02 19:59:44 extend-hours 6.1345 4.63856333 Blackstone Inc.
BXC 68.22 71.48 2025/05/02 19:00:00 extend-hours -3.26 -4.56071628 BlueLinx Holdings Inc.
BXMT 19.15 18.96 2025/05/02 19:00:00 extend-hours 0.19 1.00210970 Blackstone Mortgage Trust Inc. (NEW)
BXMX 13.48 12.66 2025/05/02 19:53:25 extend-hours 0.82 6.47709321 NUVEEN S&P BUY-WRITE INCOME FUND
BXP 64.02 65.95 2025/05/02 19:28:57 extend-hours -1.93 -2.92645944 BXP Inc.
BXSL 29.7 29.8 2025/05/02 19:52:42 extend-hours -0.1 -0.33557047 Blackstone Secured Lending Fund
BY 26.43 25.5 2025/05/02 19:00:00 extend-hours 0.93 3.64705882 Byline Bancorp Inc. Common Stock
BYD 70.5 68.84 2025/05/02 19:12:33 extend-hours 1.66 2.41138873 Boyd Gaming Corporation
BYM 10.515 10.46 2025/05/02 19:00:00 extend-hours 0.055 0.52581262 BLACKROCK MUNICIPAL INCOME QUALITY TRUST
BYON 4.01 4.6 2025/05/02 19:54:26 extend-hours -0.59 -12.82608696 Beyond Inc.
BZH 21.26 19.31 2025/05/02 19:53:03 extend-hours 1.95 10.09839461 Beazer Homes USA Inc. New
C 70.7 68.03 2025/05/02 19:59:34 extend-hours 2.67 3.92473909 Citigroup Inc.
CAAP 19.52 19.71 2025/05/02 19:00:00 extend-hours -0.19 -0.96397768 Corporacion America Airports S.A.
CABO 153.01 272.17 2025/05/02 19:59:53 extend-hours -119.16 -43.78146012 Cable One Inc.
CACI 463.17 450.14 2025/05/02 19:48:18 extend-hours 13.03 2.89465500 CACI INTERNATIONAL CLA
CADE 30.28 29.04 2025/05/02 19:00:00 extend-hours 1.24 4.26997245 Cadence Bank
CAE 25.89 24.48 2025/05/02 19:00:00 extend-hours 1.41 5.75980392 CAE INC
CAG 23.99 24.01 2025/05/02 19:57:31 extend-hours -0.02 -0.08329863 Conagra Brands Inc.
CAH 149.05 138.24 2025/05/02 19:57:19 extend-hours 10.81 7.81973380 Cardinal Health Inc.
CAL 15.89 15.52 2025/05/02 19:00:00 extend-hours 0.37 2.38402062 Caleres Inc
CALX 42 40.03 2025/05/02 19:00:00 extend-hours 1.97 4.92130902 CALIX INC.
CANG 4.05 4.03 2025/05/02 19:58:18 extend-hours 0.02 0.49627792 Cango Inc. American Depositary Shares each representing two (2) Class A Ordinary Shares
CARR 71.69 60.26 2025/05/02 19:05:37 extend-hours 11.43 18.96780617 Carrier Global Corporation
CARS 12 11.73 2025/05/02 19:35:29 extend-hours 0.27 2.30179028 Cars.com Inc. Common Stock
CAT 323.68 305 2025/05/02 19:59:39 extend-hours 18.68 6.12459016 Caterpillar Inc.
CATO 2.48 2.35 2025/05/02 19:00:00 extend-hours 0.13 5.53191489 CATO CORP
CAVA 96.6842 92.98 2025/05/02 19:59:42 extend-hours 3.7042 3.98386750 CAVA Group Inc.
CB 287 280.8 2025/05/02 19:10:36 extend-hours 6.2 2.20797721 Chubb Limited
CBAN 15.7 15.38 2025/05/02 19:00:00 extend-hours 0.32 2.08062419 Colony Bankcorp Inc.
CBL 24.53 23.6 2025/05/02 19:00:00 extend-hours 0.93 3.94067797 CBL & Associates Properties Inc.
CBRE 126.57 120.78 2025/05/02 19:00:00 extend-hours 5.79 4.79384004 CBRE GROUP INC.
CBT 77.99 78.67 2025/05/02 19:00:00 extend-hours -0.68 -0.86437015 Cabot Corporation
CBU 56.85 54.25 2025/05/02 19:00:00 extend-hours 2.60 4.79262673 Community Financial System Inc.
CBZ 72.2 66.06 2025/05/02 19:39:52 extend-hours 6.14 9.29458068 CBIZ Inc.
CC 12.67 12.32 2025/05/02 19:44:09 extend-hours 0.35 2.84090909 The Chemours Company
CCI 106.05 100.83 2025/05/02 19:46:58 extend-hours 5.22 5.17703065 Crown Castle Inc.
CCIF 6.72 6.84 2025/05/02 19:00:00 extend-hours -0.12 -1.75438596 Carlyle Credit Income Fund Shares of Beneficial Interest
CCJ 47.0201 45.32 2025/05/02 19:54:03 extend-hours 1.7001 3.75132392 Cameco Corporation
CCK 96.94 94.11 2025/05/02 19:00:00 extend-hours 2.83 3.00711933 Crown Holdings Inc.
CCL 19.5691 19.17 2025/05/02 19:59:24 extend-hours 0.3991 2.08189880 Carnival Corporation
CCM 6.9 6 2025/05/02 19:00:00 extend-hours 0.9 15.00 Concord Medical Services Holding Limited
CCO 1.08 1.02 2025/05/02 19:00:00 extend-hours 0.06 5.88235294 Clear Channel Outdoor Holdings Inc. Common Stock
CCRD 19.03 19.77 2025/05/02 19:00:00 extend-hours -0.74 -3.74304502 CoreCard Corporation
CCS 54.98 53.8 2025/05/02 19:00:00 extend-hours 1.18 2.19330855 CENTURY COMMUNITIES INC.
CCU 15.43 15.04 2025/05/02 19:00:00 extend-hours 0.39 2.59308511 Compania Cervecerias Unidas S.A.
CDE 5.3 5.66 2025/05/02 19:59:23 extend-hours -0.36 -6.36042403 Coeur Mining Inc.
CDLR 21.83 21.02 2025/05/02 19:00:00 extend-hours 0.81 3.85347288 Cadeler A/S American Depositary Share (each representing four (4) Ordinary Shares)
CDP 26.56 25.31 2025/05/02 19:00:00 extend-hours 1.25 4.93875938 COPT Defense Properties
CDRE 29.74 29.32 2025/05/02 19:00:00 extend-hours 0.42 1.43246930 Cadre Holdings Inc.
CE 45.95 43.93 2025/05/02 19:00:00 extend-hours 2.02 4.59822445 Celanese Corporation Common Stock
CEE 14.75 15 2025/05/02 19:00:00 extend-hours -0.25 -1.66666667 The Central and Eastern Europe Fund Inc.
CEPU 10.44 10.9 2025/05/02 19:00:00 extend-hours -0.46 -4.22018349 Central Puerto S.A. American Depositary Shares (each represents ten Common Shares)
CF 81 79.33 2025/05/02 19:11:54 extend-hours 1.67 2.10513047 CF Industries Holding Inc.
CFG 39.06 37.07 2025/05/02 19:43:57 extend-hours 1.99 5.36822228 Citizens Financial Group Inc.
CFR 127.06 116.36 2025/05/02 19:44:31 extend-hours 10.70 9.19559986 Cullen/Frost Bankers Inc.
CGAU 6.38 6.63 2025/05/02 19:00:00 extend-hours -0.25 -3.77073906 Centerra Gold Inc.
CHCT 17.01 15.96 2025/05/02 19:00:00 extend-hours 1.05 6.57894737 Community Healthcare Trust Incorporated Common Stock $0.01 par value per share
CHD 92.94 98.18 2025/05/02 19:00:00 extend-hours -5.24 -5.33713587 Church & Dwight Co. Inc.
CHE 575.46 563.03 2025/05/02 19:00:00 extend-hours 12.43 2.20769764 Chemed Corporation
CHH 129.19 125.16 2025/05/02 19:00:00 extend-hours 4.03 3.21987856 Choice Hotels Intnl.
CHMI 3.01 2.82 2025/05/02 19:00:00 extend-hours 0.19 6.73758865 CHERRY HILL MORTGAGE INVESTMENT CORPORATION
CHT 42.08 39.57 2025/05/02 19:00:00 extend-hours 2.51 6.34318928 CHUNGHWA TELECOM CO. LTD
CHWY 36.5 37.23 2025/05/02 19:58:26 extend-hours -0.73 -1.96078431 Chewy Inc.
CI 334.75 335.22 2025/05/02 19:00:00 extend-hours -0.47 -0.14020643 The Cigna Group
CIA 4.22 4.48 2025/05/02 19:00:00 extend-hours -0.26 -5.80357143 Citizens Inc.
CIB 40.99 40.61 2025/05/02 19:00:00 extend-hours 0.38 0.93573012 Bancolombia S.A.
CIEN 73.3399 66.36 2025/05/02 19:43:59 extend-hours 6.9799 10.51823388 Ciena Corporation
CIG 1.9 1.9 2025/05/02 19:00:00 extend-hours 0.0 0 Companhia Energetica De Minas Gerais-CEMIG
CII 19.18 18.33 2025/05/02 19:00:00 extend-hours 0.85 4.63720676 BlackRock Enhanced Large Cap Core Fund Inc.
CIM 12.34 12.1 2025/05/02 19:51:05 extend-hours 0.24 1.98347107 Chimera Investment Corp.
CIMpD 24.74 24.115 2025/05/02 19:00:00 extend-hours 0.625 2.59174787 Chimera Investment Corporation 8.00% Series D Fixed-to-Floating Rate Cumulative Redeemable Preferred Stock
CINT 5.82 5.44 2025/05/02 19:00:00 extend-hours 0.38 6.98529412 CI&T Inc
CIO 4.97 5.09 2025/05/02 19:00:00 extend-hours -0.12 -2.35756385 CITY OFFICE REIT INC.
CION 9.97 10.14 2025/05/02 19:59:36 extend-hours -0.17 -1.67652860 CION Investment Corporation
CIVI 28.9 28.99 2025/05/02 19:48:37 extend-hours -0.09 -0.31045188 Civitas Resources Inc.
CL 90 90.69 2025/05/02 19:43:23 extend-hours -0.69 -0.76083361 Colgate-Palmolive Company
CLB 12.34 11.3 2025/05/02 19:00:00 extend-hours 1.04 9.20353982 Core Laboratories Inc.
CLBR 12.36 12.23 2025/05/02 19:59:50 extend-hours 0.13 1.06295993 Colombier Acquisition Corp. II
CLCO 6 5.94 2025/05/02 19:00:00 extend-hours 0.06 1.01010101 Cool Company Ltd.
CLDT 7.03 7.02 2025/05/02 19:00:00 extend-hours 0.01 0.14245014 CHATHAM LODGING TRUST
CLF 8.85 8.1 2025/05/02 19:58:10 extend-hours 0.75 9.25925926 Cleveland-Cliffs Inc.
CLH 222.11 211.55 2025/05/02 19:00:00 extend-hours 10.56 4.99172772 Clean Harbors Inc
CLS 94.49 87.5 2025/05/02 19:58:20 extend-hours 6.99 7.98857143 Celestica Inc.
CLVT 4.32 4.28 2025/05/02 19:00:00 extend-hours 0.04 0.93457944 Clarivate Plc
CLW 26.4 24.47 2025/05/02 19:00:00 extend-hours 1.93 7.88720883 Clearwater Paper Corporation
CLX 139.8 138.05 2025/05/02 19:52:38 extend-hours 1.75 1.26765665 Clorox Company
CM 63.72 61.69 2025/05/02 18:30:00 extend-hours 2.03 3.29064678 Canadian Imperial Bank of Commerce
CMA 56.44 53.66 2025/05/02 19:00:00 extend-hours 2.78 5.18076780 Comerica Incorporated
CMBT 9.65 9.17 2025/05/02 19:59:29 extend-hours 0.48 5.23446020 CMB.TECH NV
CMC 46.47 43.72 2025/05/02 19:00:00 extend-hours 2.75 6.29002745 Commercial Metals Company
CMG 51.35 50.62 2025/05/02 19:59:21 extend-hours 0.73 1.44211774 Chipotle Mexican Grill Inc.
CMI 302.75 291.12 2025/05/02 19:53:27 extend-hours 11.63 3.99491619 Cummins Inc.
CMP 13.85 13 2025/05/02 19:23:44 extend-hours 0.85 6.53846154 Compass Minerals International Inc.
CMRE 9.57 9.09 2025/05/02 19:00:00 extend-hours 0.48 5.28052805 Costamare Inc.
CMS 72.91 72.35 2025/05/02 19:00:00 extend-hours 0.56 0.77401520 CMS Energy Corporation
CMSD 22.32 22.39 2025/05/02 19:00:00 extend-hours -0.07 -0.31263957 CMS Energy Corporation 5.875% Junior Subordinated Notes due 2079
CMTG 2.69 2.4 2025/05/02 19:00:00 extend-hours 0.29 12.08333333 Claros Mortgage Trust Inc.
CNA 48.37 47.55 2025/05/02 19:00:00 extend-hours 0.82 1.72450053 CNA Financial Corporation
CNC 60 59.34 2025/05/02 19:31:46 extend-hours 0.66 1.11223458 Centene Corporation
CNH 12.4 11.51 2025/05/02 19:00:00 extend-hours 0.89 7.73240660 CNH INDUSTRIAL N.V.
CNI 101.5 96.14 2025/05/02 19:41:47 extend-hours 5.36 5.57520283 Canadian National Railway
CNK 29.69 29.96 2025/05/02 19:48:29 extend-hours -0.27 -0.90120160 Cinemark Holdings Inc.
CNM 53.88 53.06 2025/05/02 19:00:00 extend-hours 0.82 1.54542028 Core & Main Inc.
CNMD 57.68 50.7 2025/05/02 19:00:00 extend-hours 6.98 13.76725838 CONMED Corporation
CNNE 18.11 17.8 2025/05/02 19:00:00 extend-hours 0.31 1.74157303 Cannae Holdings Inc. Common Stock
CNO 38.19 37.35 2025/05/02 19:00:00 extend-hours 0.84 2.24899598 CNO Financial Group Inc.
CNP 38.5 38.15 2025/05/02 19:59:49 extend-hours 0.35 0.91743119 CenterPoint Energy Inc.
CNQ 29.11 29.31 2025/05/02 19:11:48 extend-hours -0.20 -0.68236097 Canadian Natural Resources Limited
CNR 74.96 73.85 2025/05/02 19:58:28 extend-hours 1.11 1.50304672 Core Natural Resources Inc.
CNS 78.46 75.79 2025/05/02 19:00:00 extend-hours 2.67 3.52289220 Cohen & Steers Inc.
CNX 30.2988 29.06 2025/05/02 19:27:02 extend-hours 1.2388 4.26290434 CNX Resources Corporation
CODI 17.65 17.2 2025/05/02 19:00:00 extend-hours 0.45 2.61627907 Compass Diversified
COF 188.971 183.1 2025/05/02 19:59:42 extend-hours 5.871 3.20644457 Capital One Financial
COFpI 18.83 18.85 2025/05/02 19:00:00 extend-hours -0.02 -0.10610080 Capital One Financial Corporation Depositary shares each representing a 1/40th interest in a share of Fixed Rate Non-Cumulative Perpetual Preferred Stock Series I
COFpJ 18.13 18.1 2025/05/02 19:00:00 extend-hours 0.03 0.16574586 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
COFpL 16.6 16.61 2025/05/02 19:00:00 extend-hours -0.01 -0.06020470 Capital One Financial Corporation Depositary Shares Each Representing a 1/40th Interest in a Share of Fixed Rate Non- Cumulative Perpetual Preferred Stock Series L
COHR 71.99 64.54 2025/05/02 19:54:27 extend-hours 7.45 11.54322901 Coherent Corp.
COLD 19.45 20.14 2025/05/02 19:00:00 extend-hours -0.69 -3.42601787 Americold Realty Trust Inc.
COMP 7.88 7.29 2025/05/02 19:58:17 extend-hours 0.59 8.09327846 Compass Inc.
CON 21.79 21.63 2025/05/02 19:40:00 extend-hours 0.16 0.73971336 Concentra Group Holdings Parent Inc.
COOK 1.46 1.45 2025/05/02 19:00:00 extend-hours 0.01 0.68965517 Traeger Inc.
COP 91.38 91 2025/05/02 19:59:55 extend-hours 0.38 0.41758242 ConocoPhillips
COR 292.12 288.43 2025/05/02 19:00:00 extend-hours 3.69 1.27933987 Cencora Inc.
COTY 5.17 4.95 2025/05/02 19:25:07 extend-hours 0.22 4.44444444 COTY INC
COUR 8.3 8.3 2025/05/02 19:01:20 extend-hours 0.0 0 Coursera Inc.
CP 74.95 71.64 2025/05/02 19:00:00 extend-hours 3.31 4.62032384 Canadian Pacific Kansas City Limited
CPA 94.37 91.99 2025/05/02 19:00:00 extend-hours 2.38 2.58723774 Copa Holdings S.A.
CPAY 330.33 317.77 2025/05/02 19:00:00 extend-hours 12.56 3.95254429 Corpay Inc.
CPF 26.58 25.57 2025/05/02 19:00:00 extend-hours 1.01 3.94994134 Central Pacific Financial Corporation
CPK 132.86 130.41 2025/05/02 19:00:00 extend-hours 2.45 1.87869028 Chesapeake Utilities
CpN 29.79 30.16 2025/05/02 19:00:00 extend-hours -0.37 -1.22679045 Citigroup Capital XIII 7.875% Fixed Rate/Floating Rate Trust Preferred Securities
CPNG 24.09 23.33 2025/05/02 19:58:33 extend-hours 0.76 3.25760823 Coupang Inc.
CPRI 15.54 15.11 2025/05/02 19:58:57 extend-hours 0.43 2.84579749 Capri Holdings Limited
CPS 22.0791 14.61 2025/05/02 19:58:28 extend-hours 7.4691 51.12320329 Cooper-Standard Automotive Inc.
CPT 120.87 113.69 2025/05/02 19:00:00 extend-hours 7.18 6.31541912 Camden Property Trust
CQP 60.68 59.75 2025/05/02 19:00:00 extend-hours 0.93 1.55648536 Cheniere Energy Partners LP
CR 167.93 160 2025/05/02 19:00:00 extend-hours 7.93 4.9562500 Crane Company
CRBD 23.82 23.95 2025/05/02 19:00:00 extend-hours -0.13 -0.54279749 Corebridge Financial Inc. 6.375% Junior Subordinated Notes due 2064
CRBG 29.13 29.75 2025/05/02 19:38:38 extend-hours -0.62 -2.08403361 Corebridge Financial Inc.
CRC 36.65 35.13 2025/05/02 19:43:52 extend-hours 1.52 4.32678622 California Resources Corporation
CRD.A 11.15 10.58 2025/05/02 19:00:00 extend-hours 0.57 5.38752363 Crawford & Company Class A
CRGY 8.6294 8.59 2025/05/02 19:47:34 extend-hours 0.0394 0.45867288 Crescent Energy Company
CRH 98.51 93 2025/05/02 19:00:00 extend-hours 5.51 5.92473118 CRH Public Limited Company
CRI 34.96 32.84 2025/05/02 19:00:00 extend-hours 2.12 6.45554202 Carter's Inc.
CRK 20.4036 18.47 2025/05/02 19:41:04 extend-hours 1.9336 10.46886844 Comstock Resources Inc.
CRL 118.87 114.71 2025/05/02 19:09:10 extend-hours 4.16 3.62653648 Charles River Laboratories International Inc.
CRM 275.01 265.4 2025/05/02 19:59:58 extend-hours 9.61 3.62094951 Salesforce Inc.
CRS 214.99 197.66 2025/05/02 19:30:32 extend-hours 17.33 8.76758069 Carpenter Technology Corp
CSAN 5.67 5.5 2025/05/02 19:00:00 extend-hours 0.17 3.09090909 Cosan S.A. American Depositary Shares (each representing four Common Shares)
CSL 386.23 375.77 2025/05/02 19:00:00 extend-hours 10.46 2.78361764 Carlisle Companies Inc.
CSR 61.42 60.24 2025/05/02 19:00:00 extend-hours 1.18 1.95883134 Centerspace
CSTM 11.15 9.13 2025/05/02 19:37:23 extend-hours 2.02 22.12486309 Constellium SE Class A Ordinary shares
CSV 40.35 39.83 2025/05/02 19:00:00 extend-hours 0.52 1.30554858 Carriage Services Inc.
CTO 18.14 18.22 2025/05/02 19:00:00 extend-hours -0.08 -0.43907794 CTO Realty Growth Inc.
CTOS 4.1 4.16 2025/05/02 19:00:00 extend-hours -0.06 -1.44230769 Custom Truck One Source Inc.
CTRA 25.51 25.465 2025/05/02 19:57:24 extend-hours 0.045 0.17671314 Coterra Energy Inc.
CTRE 30 28.37 2025/05/02 19:55:12 extend-hours 1.63 5.74550582 CareTrust REIT Inc
CTRI 18.58 18.19 2025/05/02 19:00:00 extend-hours 0.39 2.14403518 Centuri Holdings Inc.
CTS 39.81 39.39 2025/05/02 19:00:00 extend-hours 0.42 1.06626047 CTS Corporation
CTVA 62.63 61.17 2025/05/02 19:00:00 extend-hours 1.46 2.38679091 Corteva Inc. Common Stock
CUBE 42.57 39.42 2025/05/02 19:00:00 extend-hours 3.15 7.99086758 CubeSmart
CUBI 51.52 49.14 2025/05/02 19:00:00 extend-hours 2.38 4.84330484 CUSTOMERS BANCORP INC
CUK 17.84 17.42 2025/05/02 19:28:49 extend-hours 0.42 2.41102181 Carnival PLC
CURB 23.8 23.08 2025/05/02 19:57:53 extend-hours 0.72 3.11958406 Curbline Properties Corp.
CURV 6.46 6.06 2025/05/02 19:00:00 extend-hours 0.40 6.60066007 Torrid Holdings Inc.
CUZ 28.23 27.77 2025/05/02 19:00:00 extend-hours 0.46 1.65646381 Cousins Properties Inc.
CVE 12.03 12.02 2025/05/02 19:48:35 extend-hours 0.01 0.08319468 Cenovus Energy Inc.
CVEO 18.99 20 2025/05/02 19:00:00 extend-hours -1.01 -5.0500 Civeo Corporation
CVI 20.22 18.58 2025/05/02 19:54:20 extend-hours 1.64 8.82669537 CVR ENERGY INC.
CVLG 20.89 19.76 2025/05/02 19:00:00 extend-hours 1.13 5.71862348 Covenant Logistics Group Inc.
CVNA 257.5078 240.74 2025/05/02 19:59:47 extend-hours 16.7678 6.96510758 Carvana Co.
CVS 67.5895 64.88 2025/05/02 19:58:23 extend-hours 2.7095 4.17617139 CVS HEALTH CORPORATION
CVX 138.65 138.69 2025/05/02 19:59:06 extend-hours -0.04 -0.02884130 Chevron Corporation
CW 357.66 338 2025/05/02 19:00:00 extend-hours 19.66 5.81656805 Curtiss-Wright Corp.
CWAN 23.13 22.72 2025/05/02 19:00:00 extend-hours 0.41 1.80457746 Clearwater Analytics Holdings Inc.
CWEN.A 26.5 27.46 2025/05/02 19:22:50 extend-hours -0.96 -3.49599417 Clearway Energy Inc. Class A Common Stock
CWEN 29 29.55 2025/05/02 19:10:15 extend-hours -0.55 -1.86125212 Clearway Energy Inc. Class C Common Stock
CWH 14.0739 13.74 2025/05/02 19:42:00 extend-hours 0.3339 2.43013100 Camping World Holdings Inc.
CWK 10.08 9.21 2025/05/02 19:00:00 extend-hours 0.87 9.44625407 Cushman & Wakefield plc Ordinary Shares
CWT 49.13 49.86 2025/05/02 19:54:23 extend-hours -0.73 -1.46409948 California Water Service
CX 6.192 6.15 2025/05/02 19:47:00 extend-hours 0.042 0.68292683 Cemex S.A.B. de C.V.
CXM 7.8 7.7 2025/05/02 19:37:20 extend-hours 0.1 1.29870130 Sprinklr Inc.
CXT 48.14 46.79 2025/05/02 19:00:00 extend-hours 1.35 2.88523189 Crane NXT Co.
CXW 22.85 22.12 2025/05/02 19:47:17 extend-hours 0.73 3.30018083 CoreCivic Inc.
CYD 16.7 15.73 2025/05/02 19:50:22 extend-hours 0.97 6.16656071 China Yuchai International Ltd.
CYH 2.7808 2.63 2025/05/02 19:07:48 extend-hours 0.1508 5.73384030 Community Health Systems Inc.
D 55.25 53.47 2025/05/02 19:40:25 extend-hours 1.78 3.32896952 Dominion Energy Inc Common Stock
DAC 82.47 79.8 2025/05/02 19:00:00 extend-hours 2.67 3.34586466 Danaos Corporation
DAL 44.25 41.63 2025/05/02 19:59:10 extend-hours 2.62 6.29353831 Delta Air Lines Inc.
DAN 14.59 12.83 2025/05/02 19:00:00 extend-hours 1.76 13.71784879 Dana Incorporated
DAR 32.56 31.67 2025/05/02 19:00:00 extend-hours 0.89 2.81023050 DARLING INGREDIENTS INC.
DAVA 18.93 18.49 2025/05/02 19:00:00 extend-hours 0.44 2.37966468 Endava plc American Depositary Shares (each representing one Class A Ordinary Share)
DAY 58.85 56.83 2025/05/02 19:00:00 extend-hours 2.02 3.55446067 Dayforce Inc.
DB 26.81 26.64 2025/05/02 19:57:25 extend-hours 0.17 0.63813814 Deutsche Bank Aktiengesellschaft
DBD 46.42 43.69 2025/05/02 19:00:00 extend-hours 2.73 6.24856947 Diebold Nixdorf Incorporated
DBI 3.03 2.84 2025/05/02 19:00:00 extend-hours 0.19 6.69014085 Designer Brands Inc.
DBL 15.56 15.61 2025/05/02 19:00:00 extend-hours -0.05 -0.32030750 DOUBLELINE OPPORTUNISTIC CREDIT FUND
DBRG 9.2 8.33 2025/05/02 19:49:26 extend-hours 0.87 10.44417767 DigitalBridge Group Inc.
DCI 66.85 65.3 2025/05/02 19:58:27 extend-hours 1.55 2.37366003 Donaldson Company Inc.
DCO 59 56.82 2025/05/02 19:00:00 extend-hours 2.18 3.83667723 Ducommun Incorporated
DD 67 65.68 2025/05/02 19:55:00 extend-hours 1.32 2.00974421 DuPont de Nemours Inc. Common Stock
DDD 2.01 1.93 2025/05/02 19:55:39 extend-hours 0.08 4.14507772 3D Systems Corp
DDL 2.68 2.48 2025/05/02 19:00:00 extend-hours 0.20 8.06451613 Dingdong (Cayman) Limited American Depositary Shares (each two representing three Ordinary Shares)
DDS 364.34 339.43 2025/05/02 19:56:55 extend-hours 24.91 7.33877383 Dillards Inc.
DE 481.7 457.42 2025/05/02 19:47:44 extend-hours 24.28 5.30803201 Deere & Company
DEA 21.18 20.72 2025/05/02 19:00:00 extend-hours 0.46 2.22007722 Easterly Government Properties Inc.
DEC 13.04 12.5 2025/05/02 19:00:00 extend-hours 0.54 4.3200 Diversified Energy Company plc
DECK 117.08 108.49 2025/05/02 19:53:20 extend-hours 8.59 7.91778044 Deckers Outdoor Corp
DEI 14.47 14.12 2025/05/02 19:00:00 extend-hours 0.35 2.47875354 Douglas Emmett Inc.
DELL 94.44 93.66 2025/05/02 19:59:51 extend-hours 0.78 0.83279949 Dell Technologies Inc.
DEO 113.28 110.48 2025/05/02 19:00:00 extend-hours 2.80 2.53439537 Diageo plc
DESP 19.41 19.43 2025/05/02 19:00:00 extend-hours -0.02 -0.10293361 Despegar.com Corp.
DFH 22.74 22.94 2025/05/02 19:00:00 extend-hours -0.20 -0.87183958 Dream Finders Homes Inc.
DFIN 52.4 45.27 2025/05/02 19:00:00 extend-hours 7.13 15.74994478 Donnelley Financial Solutions Inc.
DFP 20 19.76 2025/05/02 19:00:00 extend-hours 0.24 1.21457490 FLAHERTY & CRUMRINE DYNAMIC PREFERRED AND INCOME FUND INCORPORATED
DFS 189 184.3 2025/05/02 19:49:44 extend-hours 4.7 2.55018991 Discover Financial Services
DG 90 93.09 2025/05/02 19:54:26 extend-hours -3.09 -3.31936835 Dollar General Corp.
DGX 177.95 175.37 2025/05/02 19:00:00 extend-hours 2.58 1.47117523 Quest Diagnostics Inc.
DHF 2.47 2.42 2025/05/02 19:00:00 extend-hours 0.05 2.06611570 BNY Mellon High Yield Strategies Fund
DHI 127.23 124.23 2025/05/02 19:29:23 extend-hours 3.00 2.41487563 D.R. Horton Inc.
DHR 198.43 196.36 2025/05/02 19:51:24 extend-hours 2.07 1.05418619 Danaher Corporation
DHT 10.91 10.45 2025/05/02 19:00:00 extend-hours 0.46 4.40191388 DHT HOLDINGS INC.
DHX 1.36 1.47 2025/05/02 19:00:00 extend-hours -0.11 -7.48299320 DHI Group Inc.
DIN 20.49 19.83 2025/05/02 19:00:00 extend-hours 0.66 3.32829047 Dine Brands Global Inc.
DINO 32.12 30.31 2025/05/02 19:34:17 extend-hours 1.81 5.97162653 HF Sinclair Corporation
DIS 92.6 89.83 2025/05/02 19:59:59 extend-hours 2.77 3.08360236 The Walt Disney Company
DK 13.985 13.49 2025/05/02 19:52:22 extend-hours 0.495 3.66938473 Delek US Holdings Inc.
DKL 39.76 40 2025/05/02 19:00:00 extend-hours -0.24 -0.600 DELEK LOGISTICS PARTNERS LP
DKS 189.97 188.09 2025/05/02 19:28:17 extend-hours 1.88 0.99952151 Dick's Sporting Goods Inc.
DLB 74.87 75.85 2025/05/02 19:00:00 extend-hours -0.98 -1.29202373 Dolby Laboratories Inc.Class A
DLNG 3.41 3.47 2025/05/02 19:46:09 extend-hours -0.06 -1.72910663 DYNAGAS LNG PARNERS LP
DLR 164.62 160.22 2025/05/02 19:44:46 extend-hours 4.40 2.74622394 Digital Realty Trust Inc.
DLRpK 23.15 23.3056 2025/05/02 19:00:00 extend-hours -0.1556 -0.66765069 Digital Realty Trust Inc. 5.850% Series K Cumulative Redeemable Preferred Stock par value $0.01 per share
DLX 15.08 15.36 2025/05/02 19:00:00 extend-hours -0.28 -1.82291667 Deluxe Corporation
DLY 15.44 15.02 2025/05/02 19:00:00 extend-hours 0.42 2.79627164 DoubleLine Yield Opportunities Fund
DMB 10.15 10.09 2025/05/02 19:00:00 extend-hours 0.06 0.59464817 BNY Mellon Municipal Bond Infrastructure Fund Inc.
DMO 11.75 11.58 2025/05/02 19:00:00 extend-hours 0.17 1.46804836 Western Asset Mortgage Opportunity Fund Inc.
DNA 7.1594 8.03 2025/05/02 19:40:03 extend-hours -0.8706 -10.84184309 Ginkgo Bioworks Holdings Inc.
DNB 8.97 8.94 2025/05/02 19:00:00 extend-hours 0.03 0.33557047 Dun & Bradstreet Holdings Inc.
DNOW 16.53 16.23 2025/05/02 19:00:00 extend-hours 0.30 1.84842884 DNOW Inc.
DNP 9.66 9.62 2025/05/02 19:37:29 extend-hours 0.04 0.41580042 DNP Select Income Fund Inc.
DOC 17.75 17.83 2025/05/02 19:47:21 extend-hours -0.08 -0.44868200 Healthpeak Properties Inc.
DOCN 32.5 30.85 2025/05/02 19:59:58 extend-hours 1.65 5.34846029 DigitalOcean Holdings Inc.
DOCS 59.34 56.61 2025/05/02 19:47:20 extend-hours 2.73 4.82246953 Doximity Inc.
DOLE 14.97 14.81 2025/05/02 19:00:00 extend-hours 0.16 1.08035111 Dole plc
DOUG 1.83 1.58 2025/05/02 19:00:00 extend-hours 0.25 15.82278481 Douglas Elliman Inc.
DOV 173 169 2025/05/02 19:58:18 extend-hours 4 2.36686391 Dover Corporation
DOW 30.5 29.8 2025/05/02 19:48:24 extend-hours 0.7 2.34899329 Dow Inc.
DPZ 484.49 489 2025/05/02 19:27:25 extend-hours -4.51 -0.92229039 Domino's Pizza Inc.
DQ 12.8 14.125 2025/05/02 19:38:37 extend-hours -1.325 -9.38053097 Daqo New Energy Corp. American Depositary Shares (each representing 5 Ordinary Shares)
DRD 14.16 14.82 2025/05/02 19:08:46 extend-hours -0.66 -4.45344130 DRDGOLD Ltd.
DRH 7.62 7.29 2025/05/02 19:00:00 extend-hours 0.33 4.52674897 DiamondRock Hospitality Company
DRI 204 199 2025/05/02 19:27:56 extend-hours 5 2.51256281 Darden Restaurants Inc.
DRLL 25.5 26.01 2025/05/02 19:48:03 extend-hours -0.51 -1.96078431 Strive U.S. Energy ETF
DSL 12.003 11.92 2025/05/02 19:57:56 extend-hours 0.083 0.69630872 DOUBLELINE INCOME SOLUTIONS FUND
DSM 5.67 5.53 2025/05/02 19:00:00 extend-hours 0.14 2.53164557 BNY Mellon Strategic Municipal Bond Fund Inc.
DSU 10.37 10.17 2025/05/02 19:00:00 extend-hours 0.20 1.96656834 Blackrock Debt Strategies Fund Inc.
DSX 1.48 1.48 2025/05/02 19:39:30 extend-hours 0.00 0 Diana Shipping Inc.
DT 48 47 2025/05/02 19:59:19 extend-hours 1 2.12765957 Dynatrace Inc.
DTE 138.67 135.1 2025/05/02 19:10:02 extend-hours 3.57 2.64248705 DTE Energy Company
DTM 100.73 97.08 2025/05/02 19:00:00 extend-hours 3.65 3.75978574 DT Midstream Inc.
DUK 121.81 120.29 2025/05/02 19:52:24 extend-hours 1.52 1.26361294 Duke Energy Corporation
DUKpA 25 25 2025/05/02 19:00:00 extend-hours 0 0 Duke Energy Corporation Depositary Shares each representing a 1/1000th interest in a share of 5.75% Series A Cumulative Redeemable Perpetual Preferred Stock
DV 13.43 13.41 2025/05/02 19:00:00 extend-hours 0.02 0.14914243 DoubleVerify Holdings Inc.
DVA 141.13 140.55 2025/05/02 19:00:00 extend-hours 0.58 0.41266453 DaVita Inc.
DVN 31.57 31 2025/05/02 19:59:32 extend-hours 0.57 1.83870968 Devon Energy Corporation
DX 12.23 12.41 2025/05/02 19:55:02 extend-hours -0.18 -1.45044319 Dynex Capital Inc.
DXC 16.07 15.64 2025/05/02 19:00:00 extend-hours 0.43 2.74936061 DXC Technology Company
DXpC 25.55 25.36 2025/05/02 19:00:00 extend-hours 0.19 0.74921136 Dynex Capital Inc. 6.900% Series C Fixed-to-Floating Rate Cumulative Redeemable Preferred Stock
DXYZ 38.46 37.97 2025/05/02 19:59:13 extend-hours 0.49 1.29049249 Destiny Tech100 Inc.
DY 180.53 168 2025/05/02 19:00:00 extend-hours 12.53 7.45833333 Dycom Industries Inc.
E 28.8 28.89 2025/05/02 19:00:00 extend-hours -0.09 -0.31152648 ENI S.p.A.
EARN 5.45 5.71 2025/05/02 19:16:00 extend-hours -0.26 -4.55341506 Ellington Credit Company
EAT 133.15 147 2025/05/02 19:54:48 extend-hours -13.85 -9.42176871 Brinker International Inc.
EB 2.14 2.09 2025/05/02 19:00:00 extend-hours 0.05 2.39234450 Eventbrite Inc. Class A Common Stock
EBF 18.1 17.75 2025/05/02 19:37:36 extend-hours 0.35 1.97183099 Ennis Inc.
EBR.B 8.75 8.43 2025/05/02 19:00:00 extend-hours 0.32 3.79596679 Centrais El?ricas Brasileiras S.A.- Eletrobr? American Depositary Shares (Each representing one Preferred Share)
EBR 7.69 7.75 2025/05/02 19:00:00 extend-hours -0.06 -0.77419355 Centrais El?ricas Brasileiras S.A.- Eletrobr? American Depositary Shares (Each representing one Common Share)
EBS 5.24 5.44 2025/05/02 19:57:52 extend-hours -0.20 -3.67647059 Emergent Biosolutions Inc.
EC 8.15 8.43 2025/05/02 19:58:34 extend-hours -0.28 -3.32147094 Ecopetrol S.A
ECAT 15.75 15.15 2025/05/02 19:00:00 extend-hours 0.60 3.96039604 BlackRock ESG Capital Allocation Term Trust
ECC 7.85 7.84 2025/05/02 19:57:02 extend-hours 0.01 0.12755102 EAGLE POINT CREDIT COMPANY INC.
ECCpD 19.6 18.95 2025/05/02 19:45:46 extend-hours 0.65 3.43007916 Eagle Point Credit Company Inc. 6.75% Series D Preferred Stock
ECG 45.12 40.73 2025/05/02 19:00:00 extend-hours 4.39 10.77829610 Everus Construction Group Inc.
ECL 255.38 245.5 2025/05/02 19:00:00 extend-hours 9.88 4.02443992 Ecolab Inc.
ECO 23.98 23.32 2025/05/02 19:00:00 extend-hours 0.66 2.83018868 Okeanis Eco Tankers Corp.
ECVT 6.41 5.76 2025/05/02 19:23:42 extend-hours 0.65 11.28472222 Ecovyst Inc.
ED 110.03 110.95 2025/05/02 19:53:32 extend-hours -0.92 -0.82920234 Consolidated Edison Inc.
EDD 4.87 4.8 2025/05/02 19:00:00 extend-hours 0.07 1.45833333 Morgan Stanley Emerging Markets Domestic Debt Fund Inc.
EDF 4.87 4.96 2025/05/02 19:00:00 extend-hours -0.09 -1.81451613 Virtus Stone Harbor Emerging Markets Income Fund
EDN 29.73 30.84 2025/05/02 19:00:00 extend-hours -1.11 -3.59922179 Empresa Distribuidora Y Comercializadora Norte S.A. (Edenor)
EDU 49.56 48.69 2025/05/02 19:14:58 extend-hours 0.87 1.78681454 New Oriental Education and Technology Group Inc. American Depositary Shares (each representing ten (10) Common Shares)
EE 25.4 26.65 2025/05/02 18:58:16 extend-hours -1.25 -4.69043152 Excelerate Energy Inc.
EEX 4.58 3.88 2025/05/02 19:00:00 extend-hours 0.70 18.04123711 Emerald Holding Inc.
EFC 13.0495 13.08 2025/05/02 19:47:21 extend-hours -0.0305 -0.23318043 Ellington Financial Inc. Common Stock
EFR 11.99 11.73 2025/05/02 19:00:00 extend-hours 0.26 2.21653879 Eaton Vance Senior Floating-Rate Fund
EFT 12.13 12.03 2025/05/02 19:00:00 extend-hours 0.10 0.83125520 Eaton Vance Floating-Rate Income Trust
EFX 264.33 255.06 2025/05/02 19:00:00 extend-hours 9.27 3.63443896 Equifax Incorporated
EFXT 6.76 6.55 2025/05/02 19:00:00 extend-hours 0.21 3.20610687 Enerflex Ltd.
EG 348.39 355.77 2025/05/02 19:00:00 extend-hours -7.38 -2.07437389 Everest Group Ltd.
EGO 18.3 19.04 2025/05/02 19:00:00 extend-hours -0.74 -3.88655462 Eldorado Gold Corporation
EGP 167.82 163.31 2025/05/02 19:34:40 extend-hours 4.51 2.76161901 EastGroup Properties Inc.
EGY 3.38 3.4 2025/05/02 19:00:00 extend-hours -0.02 -0.58823529 Vaalco Energy Inc.
EHAB 8.05 7.92 2025/05/02 19:00:00 extend-hours 0.13 1.64141414 Enhabit Inc.
EHC 116.64 115.4 2025/05/02 19:00:00 extend-hours 1.24 1.07452340 Encompass Health Corporation Common Stock
EIC 14.4 14.03 2025/05/02 19:58:07 extend-hours 0.37 2.63720599 Eagle Point Income Company Inc.
EIG 49.26 48.44 2025/05/02 19:00:00 extend-hours 0.82 1.69281585 Employers Holdings Inc.
EIX 54.95 58 2025/05/02 19:00:54 extend-hours -3.05 -5.25862069 Edison International
EL 59.27 58.93 2025/05/02 19:47:01 extend-hours 0.34 0.57695571 The Estee Lauder Companies Inc. Class A
ELAN 9.85 9.46 2025/05/02 19:51:31 extend-hours 0.39 4.12262156 Elanco Animal Health Incorporated Common Stock
ELF 67.91 62.23 2025/05/02 19:59:05 extend-hours 5.68 9.12743050 e.l.f. Beauty Inc.
ELME 16.19 15.52 2025/05/02 19:00:00 extend-hours 0.67 4.31701031 Elme Communities
ELP 8.18 8.04 2025/05/02 19:00:00 extend-hours 0.14 1.74129353 Companhia Paranaense de Energia - COPEL American Depositary Shares (each representing four (4) Class B Preferred Shares)
ELS 65.68 63.65 2025/05/02 19:00:00 extend-hours 2.03 3.18931658 Equity Lifestyle Properties Inc.
ELV 410 414.9 2025/05/02 19:05:28 extend-hours -4.9 -1.18100747 Elevance Health Inc.
EMD 9.41 9.34 2025/05/02 19:00:00 extend-hours 0.07 0.74946467 Western Asset Emerging Markets Debt Fund Inc
EME 433.85 408.88 2025/05/02 19:46:51 extend-hours 24.97 6.10692624 EMCOR Group Inc.
EMN 78.35 75.28 2025/05/02 19:05:11 extend-hours 3.07 4.07810840 Eastman Chemical Company
EMR 107.7201 104.31 2025/05/02 19:11:06 extend-hours 3.4101 3.26919758 Emerson Electric Co.
ENB 46.9 46.59 2025/05/02 19:54:55 extend-hours 0.31 0.66537884 Enbridge Inc
ENIC 3.7 3.45 2025/05/02 19:28:36 extend-hours 0.25 7.24637681 Enel Chile S.A. American Depositary Shares Representing Common Stock (Each representing 50 shares of Common Stock)
ENOV 35.3 34.61 2025/05/02 19:00:00 extend-hours 0.69 1.99364346 Enovis Corporation
ENR 27.134 26.8 2025/05/02 19:50:03 extend-hours 0.334 1.24626866 Energizer Holdings Inc
ENS 91.27 86.25 2025/05/02 19:31:51 extend-hours 5.02 5.82028986 EnerSys Inc.
ENVA 94.86 98.73 2025/05/02 19:00:00 extend-hours -3.87 -3.91978122 Enova International Inc.
EOD 5.09 4.98 2025/05/02 19:00:00 extend-hours 0.11 2.20883534 Allspring Global Dividend Opportunity Fund
EOG 109.98 113.19 2025/05/02 19:34:12 extend-hours -3.21 -2.83593957 EOG Resources Inc.
EOS 21.78 21.11 2025/05/02 19:00:00 extend-hours 0.67 3.17385126 Eaton Vance Enhance Equity Income Fund II
EPAC 41.9 39.92 2025/05/02 19:00:00 extend-hours 1.98 4.95991984 Enerpac Tool Group Corp.
EPAM 160.36 159.99 2025/05/02 19:00:00 extend-hours 0.37 0.23126445 EPAM SYSTEMS INC.
EPC 30.57 30.73 2025/05/02 19:00:00 extend-hours -0.16 -0.52066385 Edgewell Personal Care Company
EPD 30.4 31.05 2025/05/02 19:59:52 extend-hours -0.65 -2.09339775 Enterprise Products Partners L.P.
EPR 50.36 49.34 2025/05/02 19:23:49 extend-hours 1.02 2.06728820 EPR Properties
EPRT 31.99 31.77 2025/05/02 19:00:00 extend-hours 0.22 0.69247718 Essential Properties Realty Trust Inc.
EQBK 39.44 38.39 2025/05/02 19:00:00 extend-hours 1.05 2.73508726 Equity Bancshares Inc.
EQH 50.46 50.04 2025/05/02 19:00:00 extend-hours 0.42 0.83932854 Equitable Holdings Inc.
EQHpC 16.45 16.63 2025/05/02 19:00:00 extend-hours -0.18 -1.08238124 Equitable Holdings Inc. Depositary Shares each representing a 1/1 000th interest in a share of Fixed Rate Noncumulative Perpetual Preferred Stock Series C
EQNR 23.19 22.865 2025/05/02 19:15:38 extend-hours 0.325 1.42138640 Equinor ASA American Depositary Shares (Each Representing One Ordinary Share nominal value NOK 2.50 per share)
EQR 71.72 68.94 2025/05/02 19:00:00 extend-hours 2.78 4.03249202 Equity Residential
EQT 50.4 50.48 2025/05/02 19:58:27 extend-hours -0.08 -0.15847861 EQT CORP
ERJ 47.02 45.175 2025/05/02 19:25:13 extend-hours 1.845 4.08411732 Embraer S.A.
ERO 12.82 12.64 2025/05/02 19:00:00 extend-hours 0.18 1.42405063 Ero Copper Corp.
ES 59.45 59.02 2025/05/02 19:42:47 extend-hours 0.43 0.72856659 Eversource Energy
ESAB 123.77 119.18 2025/05/02 19:00:00 extend-hours 4.59 3.85131734 ESAB Corporation
ESE 166.78 154.13 2025/05/02 19:00:00 extend-hours 12.65 8.20735743 ESCO Technologies Inc.
ESI 21.07 20 2025/05/02 19:00:00 extend-hours 1.07 5.3500 Element Solutions Inc.
ESNT 58.56 55.62 2025/05/02 19:00:00 extend-hours 2.94 5.28586839 Essent Group LTD
ESRT 7.39 7.16 2025/05/02 19:00:00 extend-hours 0.23 3.21229050 EMPIRE STATE REALTY TRUST INC.
ESS 292.82 276.38 2025/05/02 19:00:00 extend-hours 16.44 5.94833201 Essex Property Trust Inc
ESTC 83.2 85.86 2025/05/02 19:50:41 extend-hours -2.66 -3.09806662 Elastic N.V.
ET 16.69 17.2 2025/05/02 19:59:45 extend-hours -0.51 -2.96511628 Energy Transfer LP Common Units representing limited partner interests
ETD 29.45 28.36 2025/05/02 19:00:00 extend-hours 1.09 3.84344147 Ethan Allen Interiors Inc
ETG 18.98 18.26 2025/05/02 19:00:00 extend-hours 0.72 3.94304491 Eaton Vance Tax-Advantaged Global Dividend Income Fund
ETJ 8.62 8.43 2025/05/02 19:00:00 extend-hours 0.19 2.25385528 Eaton Vance Risk - Managed Diversified Equity Income Fund
ETN 299.38 287.97 2025/05/02 19:58:37 extend-hours 11.41 3.96221829 Eaton Corporation plc Ordinary Shares
ETR 85 83.32 2025/05/02 19:01:42 extend-hours 1.68 2.01632261 Entergy Corporation
ETV 13.16 12.81 2025/05/02 19:00:00 extend-hours 0.35 2.73224044 Eaton Vance Tax-Managed Buy-Write Opportunities Fund
ETW 8.23 8.05 2025/05/02 19:00:00 extend-hours 0.18 2.23602484 Eaton Vance Tax-Managed Global Buy-Write Opportunities Fund
ETWO 2.3701 2.08 2025/05/02 19:52:07 extend-hours 0.2901 13.94711538 E2open Parent Holdings Inc.
ETY 14.22 13.63 2025/05/02 19:00:00 extend-hours 0.59 4.32868672 Eaton Vance Tax-Managed Diversified Equity Income Fund
EVC 2.01 1.85 2025/05/02 19:16:27 extend-hours 0.16 8.64864865 Entravision Communication
EVEX 3.5945 3.73 2025/05/02 19:55:02 extend-hours -0.1355 -3.63270777 Eve Holding Inc.
EVH 10.5 9.4 2025/05/02 19:56:14 extend-hours 1.1 11.70212766 Evolent Health Inc Class A Common Stock
EVR 213.63 195.03 2025/05/02 19:00:00 extend-hours 18.60 9.53699431 Evercore Inc.
EVRI 14.05 13.87 2025/05/02 19:00:00 extend-hours 0.18 1.29776496 Everi Holdings Inc
EVT 22.9875 21.97 2025/05/02 19:55:18 extend-hours 1.0175 4.63131543 Eaton Vance Tax-Advantaged Dividend Income Fund
EVTC 34.6 33.11 2025/05/02 19:00:00 extend-hours 1.49 4.50015101 EVERTEC INC.
EVTL 4.09 3.78 2025/05/02 19:49:21 extend-hours 0.31 8.20105820 Vertical Aerospace Ltd.
EVTR 50.33 50.68 2025/05/02 19:00:00 extend-hours -0.35 -0.69060773 Eaton Vance Total Return Bond ETF
EW 75.65 75.5 2025/05/02 19:00:00 extend-hours 0.15 0.19867550 Edwards Lifesciences Corp
EXG 8.35 7.98 2025/05/02 19:44:15 extend-hours 0.37 4.63659148 Eaton Vance Tax-Managed Global Diversified Equity Income Fund
EXK 3.45 3.62 2025/05/02 19:59:21 extend-hours -0.17 -4.69613260 Endeavour Silver Corp.
EXP 233.97 220.31 2025/05/02 19:00:00 extend-hours 13.66 6.20035405 Eagle Materials Inc.
EXPD 112.01 108.03 2025/05/02 19:07:27 extend-hours 3.98 3.68416181 Expeditors International of Washington Inc.
EXR 149.56 141.54 2025/05/02 19:00:00 extend-hours 8.02 5.66624276 Extra Space Storage Inc.
F 10.27 10.07 2025/05/02 19:59:48 extend-hours 0.20 1.98609732 Ford Motor Company
FAF 61.81 60.89 2025/05/02 19:00:00 extend-hours 0.92 1.51092133 First American Financial Corporation
FBIN 54.81 53.7 2025/05/02 19:00:00 extend-hours 1.11 2.06703911 Fortune Brands Innovations Inc.
FBK 44.69 42.48 2025/05/02 19:00:00 extend-hours 2.21 5.20244821 FB Financial Corporation
FBP 20.31 19.69 2025/05/02 19:00:00 extend-hours 0.62 3.14880650 First BanCorp.
FBRT 11.67 10.8 2025/05/02 19:16:00 extend-hours 0.87 8.05555556 Franklin BSP Realty Trust Inc.
FC 21.19 20.66 2025/05/02 19:00:00 extend-hours 0.53 2.56534366 Franklin Covey Company
FCF 15.89 15.59 2025/05/02 19:00:00 extend-hours 0.30 1.92431046 First Commonwealth Financial Corporation
FCN 166.44 162.3 2025/05/02 19:00:00 extend-hours 4.14 2.55083179 FTI Consulting Inc.
FCPT 27.89 27.86 2025/05/02 19:00:00 extend-hours 0.03 0.10768126 Four Corners Property Trust Inc.
FCX 37.67 37.37 2025/05/02 19:59:35 extend-hours 0.30 0.80278298 Freeport-McMoran Inc.
FDP 34.22 34.34 2025/05/02 19:34:42 extend-hours -0.12 -0.34944671 Fresh Del Monte Produce Inc.
FDS 434.56 423.22 2025/05/02 19:00:00 extend-hours 11.34 2.67945749 Factset Research Systems
FDX 219.3 208.22 2025/05/02 19:57:52 extend-hours 11.08 5.32129478 FedEx Corporation
FE 43.09 42.63 2025/05/02 19:00:00 extend-hours 0.46 1.07905231 FirstEnergy Corp.
FERG 172.26 170.82 2025/05/02 19:00:00 extend-hours 1.44 0.84299262 Ferguson Enterprises Inc.
FET 14.5 15.04 2025/05/02 19:51:00 extend-hours -0.54 -3.59042553 Forum Energy Technologies Inc.
FF 4.13 4.1 2025/05/02 19:00:00 extend-hours 0.03 0.73170732 Future Fuel Corporation
FFC 15.45 15.21 2025/05/02 19:00:00 extend-hours 0.24 1.57790927 Flaherty & Crumrine Preferred and Income Securities Fund Incorporated
FFWM 5.33 4.85 2025/05/02 19:00:00 extend-hours 0.48 9.89690722 First Foundation Inc.
FG 35.89 34.88 2025/05/02 19:00:00 extend-hours 1.01 2.89564220 F&G Annuities & Life Inc.
FGB 3.87 3.96 2025/05/02 19:00:00 extend-hours -0.09 -2.27272727 First Trust Specialty Finance and Financial Opportunities Fund
FHI 41.71 39.86 2025/05/02 19:00:00 extend-hours 1.85 4.64124436 Federated Hermes Inc.
FHN 18.89 18 2025/05/02 19:00:00 extend-hours 0.89 4.94444444 First Horizon Corporation
FI 185.84 177.635 2025/05/02 19:58:22 extend-hours 8.205 4.61902215 Fiserv Inc.
FICO 2050.29 1,948 2025/05/02 19:43:58 extend-hours 102.29 5.25102669 Fair Isaac Corporation
FIGS 4.55 3.93 2025/05/02 19:50:54 extend-hours 0.62 15.77608142 FIGS Inc.
FIHL 16.65 16.2 2025/05/02 19:00:00 extend-hours 0.45 2.77777778 Fidelis Insurance Holdings Limited
FINV 8.4 7.85 2025/05/02 19:00:00 extend-hours 0.55 7.00636943 FinVolution Group American depositary shares each representing five Class A ordinary shares
FIS 78.85 78.04 2025/05/02 19:43:20 extend-hours 0.81 1.03792927 Fidelity National Information Services Inc.
FIX 434 394.31 2025/05/02 19:58:37 extend-hours 39.69 10.06568436 Comfort Systems USA Inc.
FL 12.86 12.93 2025/05/02 19:49:54 extend-hours -0.07 -0.54137664 Foot Locker Inc.
FLG 12.05 11.8 2025/05/02 19:00:00 extend-hours 0.25 2.11864407 Flagstar Financial Inc.
FLNG 24.02 23.55 2025/05/02 19:00:00 extend-hours 0.47 1.99575372 FLEX LNG Ltd. Ordinary Shares
FLO 17.7298 17.64 2025/05/02 19:43:51 extend-hours 0.0898 0.50907029 Flowers Foods Inc.
FLOC 21.12 20.33 2025/05/02 19:18:01 extend-hours 0.79 3.88588293 Flowco Holdings Inc.
FLR 35.77 35.03 2025/05/02 19:00:00 extend-hours 0.74 2.11247502 Fluor Corporation
FLS 47.48 44.52 2025/05/02 19:00:00 extend-hours 2.96 6.64869721 Flowserve Corporation
FLUT 248.68 235.84 2025/05/02 19:17:42 extend-hours 12.84 5.44436906 Flutter Entertainment plc
FLXR 38.935 39.11 2025/05/02 19:00:00 extend-hours -0.175 -0.44745589 TCW Flexible Income ETF
FMC 37.8195 41.4 2025/05/02 19:59:34 extend-hours -3.5805 -8.64855072 FMC Corporation
FMS 25.59 25.11 2025/05/02 19:00:00 extend-hours 0.48 1.91158901 Fresenius Medical Care AG
FMX 101.27 105.83 2025/05/02 19:00:00 extend-hours -4.56 -4.30879713 FOMENTO ECONOMICO MEXICANO S.A.B. DE C.V.
FN 218.2 202.42 2025/05/02 19:14:25 extend-hours 15.78 7.79567236 Fabrinet
FNB 13.4 13.29 2025/05/02 19:03:59 extend-hours 0.11 0.82768999 F.N.B. Corp
FND 74.06 71.75 2025/05/02 19:00:00 extend-hours 2.31 3.21951220 Floor & Decor Holdings Inc.
FNF 65.01 62.85 2025/05/02 19:00:00 extend-hours 2.16 3.43675418 Fidelity National Financial Inc.
FNV 164.92 170.09 2025/05/02 19:00:00 extend-hours -5.17 -3.03956729 Franco-Nevada Corporation
FOA 20.35 19.77 2025/05/02 19:00:00 extend-hours 0.58 2.93373799 Finance of America Companies Inc.
FOF 11.92 11.67 2025/05/02 19:00:00 extend-hours 0.25 2.14224507 Cohen & Steers Closed End Opportunity Fund
FOR 20.01 19.39 2025/05/02 19:37:23 extend-hours 0.62 3.19752450 Forestar Group Inc.
FOUR 82 88 2025/05/02 19:44:58 extend-hours -6 -6.81818182 Shift4 Payments Inc.
FpC 20.76 20.54 2025/05/02 18:30:00 extend-hours 0.22 1.07108082 Ford Motor Company 6.000% Notes due December 1 2059
FPF 17.64 17.54 2025/05/02 19:00:00 extend-hours 0.10 0.57012543 FIRST TRUST INTERMEDIATE DURATION PREFERRED & INCOME FUND
FPH 5.28 5.39 2025/05/02 19:00:00 extend-hours -0.11 -2.04081633 Five Point Holdings LLC Class A Common Shares
FPI 10.38 10.06 2025/05/02 19:00:00 extend-hours 0.32 3.18091451 Farmland Partners Inc.
FR 50.04 47.57 2025/05/02 19:39:40 extend-hours 2.47 5.19234812 First Industrial Realty Trust Inc.
FRGE 13.73 13.28 2025/05/02 19:00:00 extend-hours 0.45 3.38855422 Forge Global Holdings Inc.
FRO 17.3 16.46 2025/05/02 19:42:01 extend-hours 0.84 5.10328068 Frontline Plc
FRT 97.05 94.27 2025/05/02 19:54:19 extend-hours 2.78 2.94897634 Federal Realty Investment Trust
FSCO 7.05 6.85 2025/05/02 19:00:00 extend-hours 0.20 2.91970803 FS Credit Opportunities Corp.
FSK 19.81 20.45 2025/05/02 19:22:13 extend-hours -0.64 -3.12958435 FS KKR Capital Corp. Common Stock
FSLY 5.91 5.86 2025/05/02 19:59:31 extend-hours 0.05 0.85324232 Fastly Inc.
FSM 5.9999 6.17 2025/05/02 19:59:46 extend-hours -0.1701 -2.75688817 Fortuna Mining Corp.
FSS 86.05 74.6 2025/05/02 19:33:36 extend-hours 11.45 15.34852547 Federal Signal Corp.
FTI 29.59 28.51 2025/05/02 19:50:00 extend-hours 1.08 3.78814451 TechnipFMC plc Ordinary Share
FTK 7.28 7.05 2025/05/02 19:00:00 extend-hours 0.23 3.26241135 Flotek Industries Inc.
FTS 48.56 48.64 2025/05/02 19:00:00 extend-hours -0.08 -0.16447368 Fortis Inc. Common Shares
FTV 67.55 68.76 2025/05/02 19:00:00 extend-hours -1.21 -1.75974404 Fortive Corporation
FUBO 2.4399 3.13 2025/05/02 19:59:52 extend-hours -0.6901 -22.04792332 fuboTV Inc.
FUL 54.32 54.14 2025/05/02 19:00:00 extend-hours 0.18 0.33247137 H.B. Fuller Company
FUN 35.8 35.31 2025/05/02 19:00:00 extend-hours 0.49 1.38770886 Six Flags Entertainment Corporation
FVR 12.63 12.53 2025/05/02 19:00:00 extend-hours 0.10 0.79808460 FrontView REIT Inc.
FVRR 26.55 26.59 2025/05/02 19:00:00 extend-hours -0.04 -0.15043249 Fiverr International Ltd.
G 49.71 48.08 2025/05/02 19:00:00 extend-hours 1.63 3.39018303 GENPACT LIMITED
GAB 5.61 5.41 2025/05/02 19:00:00 extend-hours 0.20 3.69685767 The Gabelli Equity Trust Inc.
GAM 51.64 49.74 2025/05/02 19:00:00 extend-hours 1.90 3.81986329 General American Investors Company Inc.
GAP 23.06 21.42 2025/05/02 19:09:05 extend-hours 1.64 7.65639589 The Gap Inc.
GATX 149.15 143.76 2025/05/02 19:00:00 extend-hours 5.39 3.74930440 GATX Corporation
GB 7.43 7.44 2025/05/02 19:00:00 extend-hours -0.01 -0.13440860 Global Blue Group Holding AG
GBAB 15.29 15.36 2025/05/02 19:00:00 extend-hours -0.07 -0.45572917 Guggenheim Taxable Municipal Bond & Investment Grade Debt Trust
GBCI 41.91 40.79 2025/05/02 19:00:00 extend-hours 1.12 2.74577102 Glacier Bancorp Inc
GBTG 6.88 6.75 2025/05/02 19:00:00 extend-hours 0.13 1.92592593 Global Business Travel Group Inc.
GBX 43.91 42.26 2025/05/02 19:00:00 extend-hours 1.65 3.90440133 The Greenbrier Companies Inc.
GCI 3.49 3.4 2025/05/02 19:07:58 extend-hours 0.09 2.64705882 Gannett Co. Inc.
GCO 20.43 19.86 2025/05/02 19:00:00 extend-hours 0.57 2.87009063 Genesco Inc.
GCTS 1.43 1.44 2025/05/02 19:55:14 extend-hours -0.01 -0.69444444 GCT Semiconductor Holding Inc.
GD 273.08 272 2025/05/02 19:51:53 extend-hours 1.08 0.39705882 General Dynamics Corporation
GDDY 176.9768 184.81 2025/05/02 19:57:32 extend-hours -7.8332 -4.23851523 GoDaddy Inc
GDOT 8.23 8.27 2025/05/02 19:00:00 extend-hours -0.04 -0.48367594 Green Dot Corporation
GDV 24.02 23.37 2025/05/02 19:00:00 extend-hours 0.65 2.78134360 The Gabelli Dividend & Income Trust
GE 207.48 200.49 2025/05/02 19:59:20 extend-hours 6.99 3.48645818 GE Aerospace
GEF.B 58.11 56.98 2025/05/02 19:00:00 extend-hours 1.13 1.98315198 Greif Inc. Class B
GEF 54.32 53.38 2025/05/02 19:00:00 extend-hours 0.94 1.76095916 Greif Inc.
GEL 14.05 14.21 2025/05/02 19:00:00 extend-hours -0.16 -1.12596763 Genesis Energy L.P.
GENI 10.6735 10.82 2025/05/02 19:34:18 extend-hours -0.1465 -1.35397412 Genius Sports Limited
GEO 31.9 30.15 2025/05/02 19:23:11 extend-hours 1.75 5.80431177 The GEO Group Inc.
GES 11.5 11.67 2025/05/02 19:33:11 extend-hours -0.17 -1.45672665 Guess? Inc.
GETY 2 1.98 2025/05/02 19:49:32 extend-hours 0.02 1.01010101 Getty Images Holdings Inc.
GEV 396.32 369.62 2025/05/02 19:59:40 extend-hours 26.70 7.22363508 GE Vernova Inc.
GFF 71.07 66.64 2025/05/02 19:25:24 extend-hours 4.43 6.64765906 Griffon Corp
GFI 21.23 22.29 2025/05/02 19:32:06 extend-hours -1.06 -4.75549574 Gold Fields Ltd ADR
GFL 50.4 48.61 2025/05/02 19:00:00 extend-hours 1.79 3.68236988 GFL Environmental Inc. Subordinate Voting Shares
GFR 4.76 4.89 2025/05/02 19:00:00 extend-hours -0.13 -2.65848671 Greenfire Resources Ltd.
GGB 2.7338 2.66 2025/05/02 19:15:42 extend-hours 0.0738 2.77443609 Gerdau S.A.
GGG 83 80.79 2025/05/02 19:36:07 extend-hours 2.21 2.73548707 Graco Inc
GHC 946.22 920.9 2025/05/02 19:00:00 extend-hours 25.32 2.74948420 GRAHAM HOLDINGS COMPANY
GHI 11.65 11.46 2025/05/02 19:00:00 extend-hours 0.19 1.65794066 Greystone Housing Impact Investors LP Beneficial Unit Certificates representing assignments of limited partnership interests
GHM 33.12 30.95 2025/05/02 19:00:00 extend-hours 2.17 7.01130856 Graham Corporation
GIB 104.92 105.73 2025/05/02 19:00:00 extend-hours -0.81 -0.76610234 CGI Inc.
GIC 25.91 22.03 2025/05/02 19:00:00 extend-hours 3.88 17.61234680 Global Industrial Company
GIL 47.43 42.5 2025/05/02 19:00:00 extend-hours 4.93 11.600 Gildan Activewear Inc.
GIS 55.6428 55.855 2025/05/02 19:56:41 extend-hours -0.2122 -0.37991227 General Mills Inc.
GKOS 87.61 94.05 2025/05/02 19:00:00 extend-hours -6.44 -6.84742158 Glaukos Corporation
GL 121.83 122.55 2025/05/02 19:00:00 extend-hours -0.72 -0.58751530 Globe Life Inc.
GLOB 119.49 119.97 2025/05/02 19:00:00 extend-hours -0.48 -0.40010003 GLOBANT S.A.
GLW 45.7 43.2 2025/05/02 19:53:38 extend-hours 2.5 5.78703704 Corning Incorporated
GM 45.31 45.91 2025/05/02 19:59:30 extend-hours -0.60 -1.30690481 General Motors Company
GME 27.55 27.45 2025/05/02 19:59:54 extend-hours 0.10 0.36429872 GameStop Corp. Class A
GMED 72.74 72.49 2025/05/02 19:29:42 extend-hours 0.25 0.34487516 GLOBUS MEDICAL INC
GMRE 7.81 7.87 2025/05/02 19:00:00 extend-hours -0.06 -0.76238882 Global Medical REIT Inc.
GMS 74.98 72.87 2025/05/02 19:00:00 extend-hours 2.11 2.89556745 GMS Inc.
GNE 14.63 14.79 2025/05/02 19:51:26 extend-hours -0.16 -1.08181204 GENIE ENERGY LTD
GNK 13.58 12.74 2025/05/02 19:00:00 extend-hours 0.84 6.59340659 GENCO SHIPPING & TRADING LTD
GNL 7.48 7.55 2025/05/02 19:00:00 extend-hours -0.07 -0.92715232 Global Net Lease Inc.
GNRC 114.57 112 2025/05/02 19:31:46 extend-hours 2.57 2.29464286 GENERAC HOLDINGS INC
GNTY 39.77 39.11 2025/05/02 19:00:00 extend-hours 0.66 1.68754794 Guaranty Bancshares Inc.
GNW 6.96 6.76 2025/05/02 19:00:00 extend-hours 0.20 2.95857988 Genworth Financial Inc.
GOF 14.46 14.42 2025/05/02 19:00:00 extend-hours 0.04 0.27739251 Guggenheim Strategic Opportunities Fund
GOLD 18.4098 19.09 2025/05/02 19:59:38 extend-hours -0.6802 -3.56312205 Barrick Gold Corp.
GOLF 66.53 63.3 2025/05/02 19:00:00 extend-hours 3.23 5.10268562 Acushnet Holdings Corp.
GOOS 8.29 8.24 2025/05/02 19:00:00 extend-hours 0.05 0.60679612 Canada Goose Holdings Inc.
GOTU 3.31 3.06 2025/05/02 19:09:23 extend-hours 0.25 8.16993464 Gaotu Techedu Inc. American Depositary Shares three of which representing two Class A Ordinary Shares
GPC 120.29 116.37 2025/05/02 19:00:00 extend-hours 3.92 3.36856578 Genuine Parts Company
GPI 412.43 400.09 2025/05/02 19:00:00 extend-hours 12.34 3.08430603 Group 1 Automotive Inc.
GPK 21.74 25.3 2025/05/02 19:55:26 extend-hours -3.56 -14.07114625 Graphic Packaging Holding Company
GPMT 1.95 1.71 2025/05/02 19:00:00 extend-hours 0.24 14.03508772 Granite Point Mortgage Trust Inc. Common Stock
GPN 79.54 74.82 2025/05/02 19:40:05 extend-hours 4.72 6.30847367 Global Payments Inc.
GPOR 179.79 176.23 2025/05/02 19:57:49 extend-hours 3.56 2.02008739 Gulfport Energy Corporation
GPRK 6.65 6.94 2025/05/02 19:18:01 extend-hours -0.29 -4.17867435 GEOPARK LIMITED
GRBK 60.762 57.63 2025/05/02 19:17:30 extend-hours 3.132 5.43466944 Green Brick Partners Inc
GRC 36.85 35.47 2025/05/02 19:00:00 extend-hours 1.38 3.89061178 The Gorman-Rupp Company Common Shares
GRDN 25.79 24 2025/05/02 19:00:00 extend-hours 1.79 7.45833333 Guardian Pharmacy Services Inc.
GRMN 191.23 201.14 2025/05/02 19:59:27 extend-hours -9.91 -4.92691658 Garmin Ltd
GRND 23.2 21.35 2025/05/02 19:56:38 extend-hours 1.85 8.66510539 Grindr Inc.
GRNT 5.1 4.9 2025/05/02 19:00:00 extend-hours 0.2 4.08163265 Granite Ridge Resources Inc.
GROV 1.14 1.11 2025/05/02 19:00:00 extend-hours 0.03 2.70270270 Grove Collaborative Holdings Inc.
GS 567 543.79 2025/05/02 19:59:30 extend-hours 23.21 4.26819177 Goldman Sachs Group Inc.
GSBD 10.6299 10.8 2025/05/02 19:25:34 extend-hours -0.1701 -1.57500 Goldman Sachs BDC Inc.
GSK 39.07 38.5 2025/05/02 19:00:00 extend-hours 0.57 1.48051948 GSK plc American Depositary Shares (Each representing two Ordinary Shares)
GSL 21.88 21.16 2025/05/02 19:47:51 extend-hours 0.72 3.40264650 Global Ship Lease Inc.
GSpD 22.235 22.09 2025/05/02 19:00:00 extend-hours 0.145 0.65640561 Goldman Sachs Group Inc. (Each representing 1/1000th Interest in a Share of Floating Rate Non-cumulative Preferred Stock Series D $1.01 par value
GTES 19.99 17.93 2025/05/02 19:06:26 extend-hours 2.06 11.48912437 Gates Industrial Corporation plc
GTLS 156.74 134.42 2025/05/02 19:00:00 extend-hours 22.32 16.60467192 Chart Industries Inc.
GTN 3.7 3.43 2025/05/02 19:07:07 extend-hours 0.27 7.87172012 Gray Media Inc.
GTY 28.09 27.72 2025/05/02 19:00:00 extend-hours 0.37 1.33477633 Getty Realty Corp.
GUG 15.17 14.89 2025/05/02 19:00:00 extend-hours 0.28 1.88045668 Guggenheim Active Allocation Fund
GUT 5.26 5.32 2025/05/02 19:00:00 extend-hours -0.06 -1.12781955 GABELLI UTILITY TRUST
GVA 81.7 80.29 2025/05/02 19:09:12 extend-hours 1.41 1.75613401 Granite Construction Inc.
GWH 2.1543 2.2 2025/05/02 19:35:40 extend-hours -0.0457 -2.07727273 ESS Tech Inc.
GWRE 209.69 199.54 2025/05/02 19:00:00 extend-hours 10.15 5.08669941 GUIDEWIRE SOFTWARE INC.
GWW 1,068 1004.89 2025/05/02 19:00:00 extend-hours 63.11 6.28028938 W.W. Grainger Inc.
GXO 37.5 36 2025/05/02 19:44:02 extend-hours 1.5 4.16666667 GXO Logistics Inc.
H 122.98 113.02 2025/05/02 19:39:21 extend-hours 9.96 8.81259954 Hyatt Hotels Corporation
HAE 63.85 62.82 2025/05/02 19:00:00 extend-hours 1.03 1.63960522 Haemonetics Corporation
HAFN 4.74 4.58 2025/05/02 19:46:35 extend-hours 0.16 3.49344978 Hafnia Limited
HAL 20.7 20.5 2025/05/02 19:59:40 extend-hours 0.2 0.97560976 Halliburton Company
HASI 25.61 25.56 2025/05/02 19:00:00 extend-hours 0.05 0.19561815 HA Sustainable Infrastructure Capital Inc.
HAYW 14.04 13.08 2025/05/02 19:00:00 extend-hours 0.96 7.33944954 Hayward Holdings Inc.
HBB 14.67 19.73 2025/05/02 19:00:00 extend-hours -5.06 -25.64622402 Hamilton Beach Brands Holding Company Class A Common Stock
HBI 4.8199 4.77 2025/05/02 19:59:48 extend-hours 0.0499 1.04612159 Hanesbrands Inc.
HBM 7.48 7.45 2025/05/02 19:46:53 extend-hours 0.03 0.40268456 Hudbay Minerals Inc.
HCA 347.97 331.33 2025/05/02 19:00:00 extend-hours 16.64 5.02218332 HCA Healthcare Inc.
HCC 48.5 48.31 2025/05/02 19:47:50 extend-hours 0.19 0.39329331 Warrior Met Coal Inc.
HCI 147.69 143.42 2025/05/02 19:00:00 extend-hours 4.27 2.97726956 HCI Group Inc.
HD 364.05 355.89 2025/05/02 19:58:51 extend-hours 8.16 2.29284329 Home Depot Inc.
HDB 73.58 71.58 2025/05/02 19:57:38 extend-hours 2.00 2.79407656 HDFC Bank Limited
HE 10.19 10.2 2025/05/02 19:17:00 extend-hours -0.01 -0.09803922 Hawaiian Electric Industries Inc.
HEI.A 209.45 196.64 2025/05/02 19:00:00 extend-hours 12.81 6.51444264 HEICO CORP CL A
HEI 260.08 249.01 2025/05/02 19:33:32 extend-hours 11.07 4.44560459 HEICO Corporation
HES 132.25 132.1 2025/05/02 19:42:19 extend-hours 0.15 0.11355034 Hess Corporation
HESM 37.18 38.58 2025/05/02 19:00:00 extend-hours -1.40 -3.62882322 Hess Midstream LP Class A Share representing a limited partner Interest
HFRO 5.13 5.06 2025/05/02 19:00:00 extend-hours 0.07 1.38339921 Highland Opportunities and Income Fund
HG 18.85 18.25 2025/05/02 19:00:00 extend-hours 0.60 3.28767123 Hamilton Insurance Group Ltd. Class B Common Shares
HGER 23.45 24.14 2025/05/02 19:00:00 extend-hours -0.69 -2.85832643 Harbor Commodity All-Weather Strategy ETF
HGLB 8.27 7.97 2025/05/02 19:00:00 extend-hours 0.30 3.76411543 Highland Global Allocation Fund
HGTY 9.05 8.75 2025/05/02 19:00:00 extend-hours 0.30 3.42857143 Hagerty Inc.
HGV 38.96 34.23 2025/05/02 19:00:00 extend-hours 4.73 13.81828805 Hilton Grand Vacations Inc. Common Stock
HHH 67.47 67.03 2025/05/02 19:00:00 extend-hours 0.44 0.65642250 Howard Hughes Holdings Inc.
HI 21.62 22.38 2025/05/02 19:11:35 extend-hours -0.76 -3.39588919 Hillenbrand Inc.
HIG 125.66 120.23 2025/05/02 19:00:00 extend-hours 5.43 4.51634367 The Hartford Financial Services Group Inc.
HII 231 227.05 2025/05/02 19:53:20 extend-hours 3.95 1.73970491 Huntington Ingalls Industries Inc.
HIMS 41.1 37.94 2025/05/02 19:59:58 extend-hours 3.16 8.32894043 Hims & Hers Health Inc.
HIO 3.87 3.81 2025/05/02 19:00:00 extend-hours 0.06 1.57480315 Western Asset High Income Opportunity Fund Inc.
HIPO 24.33 24.16 2025/05/02 19:00:00 extend-hours 0.17 0.70364238 Hippo Holdings Inc.
HIW 29.18 28.15 2025/05/02 19:00:00 extend-hours 1.03 3.65896980 Highwoods Properties Inc.
HKD 2.074 2.14 2025/05/02 19:59:34 extend-hours -0.066 -3.08411215 AMTD Digital Inc. American Depositary Shares (every five of which represent two Class A Ordinary Shares)
HL 4.58 5.85 2025/05/02 19:59:39 extend-hours -1.27 -21.70940171 Hecla Mining Company
HLF 7.2401 6.94 2025/05/02 19:23:39 extend-hours 0.3001 4.32420749 Herbalife Ltd.
HLI 166.51 160.33 2025/05/02 19:00:00 extend-hours 6.18 3.85454999 Houlihan Lokey Inc.
HLIO 28.16 28.11 2025/05/02 19:00:00 extend-hours 0.05 0.17787264 Helios Technologies Inc.
HLLY 2.29 2.07 2025/05/02 19:18:16 extend-hours 0.22 10.62801932 Holley Inc.
HLN 10.32 10.24 2025/05/02 19:57:58 extend-hours 0.08 0.7812500 Haleon plc American Depositary Shares (Each representing two Ordinary Shares)
HLT 240.9 224.6 2025/05/02 19:00:00 extend-hours 16.3 7.25734639 Hilton Worldwide Holdings Inc.
HLX 6.58 6.11 2025/05/02 19:00:00 extend-hours 0.47 7.69230769 Helix Energy Solutions Group Inc.
HMC 30.6 30.51 2025/05/02 19:59:15 extend-hours 0.09 0.29498525 Honda Motor Co. Ltd. American Depositary Share each representing three (3) shares of Common Stock
HMN 42.25 41.5 2025/05/02 19:00:00 extend-hours 0.75 1.80722892 Horace Mann Educators Corporation
HMY 15.0507 15.54 2025/05/02 19:59:40 extend-hours -0.4893 -3.14864865 Harmony Gold Mining Company Limited
HNI 43.75 41.85 2025/05/02 19:00:00 extend-hours 1.90 4.54002389 HNI Corporation
HOG 23.67 23.25 2025/05/02 19:34:49 extend-hours 0.42 1.80645161 Harley-Davidson Inc.
HOMB 28.56 27.83 2025/05/02 19:00:00 extend-hours 0.73 2.62306863 Home BancShares Inc.
HOUS 3.79 2.9 2025/05/02 19:00:00 extend-hours 0.89 30.68965517 Anywhere Real Estate Inc.
HOV 102.72 97 2025/05/02 19:00:00 extend-hours 5.72 5.89690722 Hovnanian Enterprises Inc. Class A
HP 20.25 19.72 2025/05/02 19:43:39 extend-hours 0.53 2.68762677 Helmerich & Payne Inc.
HPE 16.8597 16.35 2025/05/02 19:59:50 extend-hours 0.5097 3.11743119 Hewlett Packard Enterprise Company
HPP 2.3 2.2 2025/05/02 19:59:46 extend-hours 0.1 4.54545455 Hudson Pacific Properties Inc.
HPQ 25.78 25.06 2025/05/02 19:59:49 extend-hours 0.72 2.87310455 HP Inc.
HPS 14.41 14.26 2025/05/02 19:00:00 extend-hours 0.15 1.05189341 John Hancock Preferred Income Fund III
HQH 16.28 16.06 2025/05/02 19:00:00 extend-hours 0.22 1.36986301 abrdn Healthcare Investors
HQL 13.01 12.5 2025/05/02 19:00:00 extend-hours 0.51 4.0800 abrdn Life Sciences Investors
HR 15.21 15.63 2025/05/02 19:00:00 extend-hours -0.42 -2.68714012 Healthcare Realty Trust Incorporated
HRB 62.48 60.22 2025/05/02 19:00:00 extend-hours 2.26 3.75290601 H&R Block Inc.
HRI 116.2 110.08 2025/05/02 19:00:00 extend-hours 6.12 5.55959302 Herc Holdings Inc.
HRL 29.35 29.51 2025/05/02 19:58:46 extend-hours -0.16 -0.54218909 Hormel Foods Corporation
HRTG 19.98 18.81 2025/05/02 19:45:44 extend-hours 1.17 6.22009569 HERITAGE INSURANCE HOLDINGS INC
HSBC 56.632 57.87 2025/05/02 19:52:43 extend-hours -1.238 -2.13927769 HSBC Holdings PLC
HSHP 5.42 5.3 2025/05/02 19:00:00 extend-hours 0.12 2.26415094 Himalaya Shipping Ltd.
HSY 164 163.07 2025/05/02 19:57:38 extend-hours 0.93 0.57030723 The Hershey Company
HTD 22.85 22.63 2025/05/02 19:00:00 extend-hours 0.22 0.97216085 John Hancock Tax-Advantaged Dividend Income Fund
HTGC 17.65 18.14 2025/05/02 19:53:53 extend-hours -0.49 -2.70121279 Hercules Capital Inc.
HTH 29.95 29.04 2025/05/02 19:00:00 extend-hours 0.91 3.13360882 HILLTOP HOLDINGS INC.
HUBB 355.91 357.98 2025/05/02 19:00:00 extend-hours -2.07 -0.57824459 Hubbell Incorporated
HUBS 632 615.97 2025/05/02 19:47:59 extend-hours 16.03 2.60239947 HUBSPOT INC.
HUM 258.2 264.52 2025/05/02 19:59:43 extend-hours -6.32 -2.38923333 Humana Inc.
HUN 12.32 13.4 2025/05/02 19:59:51 extend-hours -1.08 -8.05970149 Huntsman Corporation
HUYA 3.8 3.52 2025/05/02 19:01:38 extend-hours 0.28 7.95454545 HUYA Inc.
HVT 20.2 18.09 2025/05/02 19:00:00 extend-hours 2.11 11.66390271 Haverty Furniture Companies Inc.
HWM 154.6 136 2025/05/02 19:54:06 extend-hours 18.6 13.67647059 Howmet Aerospace Inc.
HXL 49.65 50.29 2025/05/02 19:00:00 extend-hours -0.64 -1.27261881 Hexcel Corporation
HY 40.33 38.44 2025/05/02 19:00:00 extend-hours 1.89 4.91675338 HYSTER-YALE MATERIALS HANDLING INC
HYT 9.6 9.46 2025/05/02 19:00:00 extend-hours 0.14 1.47991543 BLACKROCK CORPORATE HIGH YIELD FUND INC.
HZO 23.1 22.27 2025/05/02 19:19:11 extend-hours 0.83 3.72698698 MarineMax Inc.
IAE 6.27 6.12 2025/05/02 19:00:00 extend-hours 0.15 2.45098039 VOYA ASIA PACIFIC HIGH DIVIDEND EQUITY INCOME FUND
IAG 6.69 7.11 2025/05/02 19:50:02 extend-hours -0.42 -5.90717300 IAMGold Corporation
IBM 245.45 237 2025/05/02 19:59:35 extend-hours 8.45 3.56540084 International Business Machines Corporation
IBN 34.1488 33.68 2025/05/02 19:44:52 extend-hours 0.4688 1.39192399 ICICI Bank Limited
IBP 170.92 167.3 2025/05/02 19:00:00 extend-hours 3.62 2.16377764 INSTALLED BUILDING PRODUCTS INC.
IBTA 50.19 48.95 2025/05/02 19:00:00 extend-hours 1.24 2.53319714 Ibotta Inc.
ICE 173.37 163.47 2025/05/02 19:11:12 extend-hours 9.90 6.05615709 Intercontinental Exchange Inc.
ICL 6.79 6.66 2025/05/02 19:00:00 extend-hours 0.13 1.95195195 ICL Group Ltd.
IDA 117.54 117.08 2025/05/02 19:00:00 extend-hours 0.46 0.39289375 IDACORP Inc.
IDT 52.44 49.34 2025/05/02 19:00:00 extend-hours 3.10 6.28293474 IDT Corporation Class B
IEX 181.45 173.57 2025/05/02 19:00:00 extend-hours 7.88 4.53995506 IDEX Corporation
IFF 80.18 76.55 2025/05/02 19:45:15 extend-hours 3.63 4.74199869 International Flavors & Fragrances Inc.
IFN 16.24 15.85 2025/05/02 19:00:00 extend-hours 0.39 2.46056782 The India Fund Inc.
IFS 34.47 33.65 2025/05/02 19:00:00 extend-hours 0.82 2.43684993 Intercorp Financial Services Inc.
IGR 5.04 4.89 2025/05/02 19:26:15 extend-hours 0.15 3.06748466 CBRE Global Real Estate Income Fund
IGT 16.64 16.3 2025/05/02 19:00:00 extend-hours 0.34 2.08588957 International Game Technology PLC
IHD 5.3 5.17 2025/05/02 19:00:00 extend-hours 0.13 2.51450677 VOYA EMERGING MARKETS HIGH INCOME DIVIDEND EQUITY FUND
IHG 113.47 105.39 2025/05/02 19:00:00 extend-hours 8.08 7.66676155 InterContinental Hotels Group Plc
IHS 4.91 4.88 2025/05/02 19:59:16 extend-hours 0.03 0.61475410 IHS Holding Limited
IIF 26.1 25.88 2025/05/02 19:50:30 extend-hours 0.22 0.85007728 Morgan Stanley India Investment Fund Inc.
IIIN 35.02 33.11 2025/05/02 19:00:00 extend-hours 1.91 5.76864995 Insteel Industries Inc.
IIPR 55.81 53.35 2025/05/02 19:58:12 extend-hours 2.46 4.61105904 Innovative Industrial Properties Inc. Common stock
IMAX 24.6035 23.87 2025/05/02 19:41:27 extend-hours 0.7335 3.07289485 Imax Corp
INFA 18.79 18.94 2025/05/02 19:25:28 extend-hours -0.15 -0.79197466 Informatica Inc.
INFY 17.88 17.43 2025/05/02 19:00:00 extend-hours 0.45 2.58175559 Infosys Limited American Depositary Shares
ING 20.64 19.64 2025/05/02 19:00:00 extend-hours 1.00 5.09164969 ING Groep N.V. American Depositary Shares
INGM 18.55 17.9 2025/05/02 19:00:00 extend-hours 0.65 3.63128492 Ingram Micro Holding Corporation
INGR 132.44 130.8 2025/05/02 19:00:00 extend-hours 1.64 1.25382263 Ingredion Incorporated
INN 4.36 4.02 2025/05/02 19:58:48 extend-hours 0.34 8.45771144 Summit Hotel Properties Inc.
INR 16.24 16.26 2025/05/02 19:00:00 extend-hours -0.02 -0.12300123 Infinity Natural Resources Inc.
INSP 159.81 159.38 2025/05/02 19:00:00 extend-hours 0.43 0.26979546 Inspire Medical Systems Inc.
INSW 35.98 33.68 2025/05/02 19:10:56 extend-hours 2.30 6.82897862 International Seaways Inc. Common Stock
INVH 35.66 33.83 2025/05/02 19:41:39 extend-hours 1.83 5.40939994 Invitation Homes Inc. Common Stock
INVX 15.77 15.94 2025/05/02 19:00:00 extend-hours -0.17 -1.06649937 Innovex International Inc.
IONQ 30.75 28.9 2025/05/02 19:59:51 extend-hours 1.85 6.40138408 IonQ Inc.
IONQ.WS 19.48 18.09 2025/05/02 19:13:17 extend-hours 1.39 7.68380321 IonQ Inc. Redeemable warrants each whole warrant exercisable for one share of Common Stock each at an exercise price of $11.50 per share
IOT 41.4 39.89 2025/05/02 19:46:21 extend-hours 1.51 3.78540988 Samsara Inc.
IP 45.89 47.55 2025/05/02 19:36:18 extend-hours -1.66 -3.49106204 International Paper Co.
IPG 25.38 24.75 2025/05/02 19:00:00 extend-hours 0.63 2.54545455 The Interpublic Group of Companies Inc.
IPI 33.2701 33.5 2025/05/02 19:59:22 extend-hours -0.2299 -0.68626866 Intrepid Potash Inc
IQV 153.48 150.6 2025/05/02 19:00:00 extend-hours 2.88 1.91235060 IQVIA Holdings Inc.
IR 76.73 74.1 2025/05/02 19:00:00 extend-hours 2.63 3.54925776 Ingersoll Rand Inc. Common Stock
IRM 96.3 87.73 2025/05/02 19:01:04 extend-hours 8.57 9.76860823 Iron Mountain Inc.
IRS 13.52 13.95 2025/05/02 19:44:01 extend-hours -0.43 -3.08243728 IRSA Inversiones y Representaciones S.A. Global Depositary Shares
IRT 19.64 19.47 2025/05/02 19:00:00 extend-hours 0.17 0.87313816 Independence Realty Trust Inc.
IT 427.4788 416.09 2025/05/02 19:24:47 extend-hours 11.3888 2.73710015 Gartner Inc.
ITGR 125.66 122.77 2025/05/02 19:00:00 extend-hours 2.89 2.35399528 Integer Holdings Corporation
ITT 141.82 137.18 2025/05/02 19:00:00 extend-hours 4.64 3.38241726 ITT Inc.
ITUB 6.2 6.22 2025/05/02 19:00:00 extend-hours -0.02 -0.32154341 Itau Unibanco Holding S.A. American Depositary Shares
ITW 242.32 239.77 2025/05/02 19:00:00 extend-hours 2.55 1.06351921 Illinois Tool Works Inc.
IVR 7.36 7.41 2025/05/02 19:54:37 extend-hours -0.05 -0.67476383 Invesco Mortgage Capital Inc.
IVT 28.39 27.92 2025/05/02 19:00:00 extend-hours 0.47 1.68338109 InvenTrust Properties Corp.
IVZ 14.41 13.85 2025/05/02 19:00:00 extend-hours 0.56 4.04332130 Invesco LTD
IX 20.12 20.08 2025/05/02 19:00:00 extend-hours 0.04 0.19920319 ORIX Corporation
J 126.68 122.41 2025/05/02 19:00:00 extend-hours 4.27 3.48827710 Jacobs Solutions Inc.
JBGS 15.14 14.53 2025/05/02 19:00:00 extend-hours 0.61 4.19821060 JBG SMITH Properties Common Shares
JBI 7.28 6.95 2025/05/02 19:00:00 extend-hours 0.33 4.74820144 Janus International Group Inc.
JBL 150.36 145.18 2025/05/02 19:00:00 extend-hours 5.18 3.56798457 Jabil Inc.
JBND 52.92 53.41 2025/05/02 19:00:00 extend-hours -0.49 -0.91743119 JPMorgan Active Bond ETF
JBTM 107.16 103.35 2025/05/02 19:00:00 extend-hours 3.81 3.68650218 JBT Marel Corporation
JCE 14.51 13.94 2025/05/02 19:00:00 extend-hours 0.57 4.08895265 Nuveen Core Equity Alpha Fund
JCI 88.92 80.85 2025/05/02 19:00:00 extend-hours 8.07 9.98144712 Johnson Controls International plc
JEF 49.27 46.71 2025/05/02 19:00:00 extend-hours 2.56 5.48062513 Jefferies Financial Group Inc.
JELD 5.77 5.57 2025/05/02 19:00:00 extend-hours 0.20 3.59066427 JELD-WEN Holding Inc.
JFR 8.22 8.05 2025/05/02 19:00:00 extend-hours 0.17 2.11180124 Nuveen Floating Rate Income Fund
JHG 35.63 32.99 2025/05/02 19:35:52 extend-hours 2.64 8.00242498 Janus Henderson Group plc Ordinary Shares
JHX 24.25 23.59 2025/05/02 19:35:31 extend-hours 0.66 2.79779568 JAMES HARDIE INDUSTRIES plc.
JILL 15.86 15.1 2025/05/02 19:00:00 extend-hours 0.76 5.03311258 J.Jill Inc. Common Stock
JKS 17.94 16.96 2025/05/02 19:00:00 extend-hours 0.98 5.77830189 JINKOSOLAR HOLDINGS CO
JLL 234.46 225.13 2025/05/02 19:00:00 extend-hours 9.33 4.14427220 Jones Lang LaSalle Inc.
JMIA 2.52 2.39 2025/05/02 19:55:07 extend-hours 0.13 5.43933054 Jumia Technologies AG
JNJ 155.8001 155.45 2025/05/02 19:50:17 extend-hours 0.3501 0.22521711 Johnson & Johnson
JNPR 36.63 35.75 2025/05/02 19:00:00 extend-hours 0.88 2.46153846 Juniper Networks Inc
JOBY 6.69 6.49 2025/05/02 19:59:53 extend-hours 0.20 3.08166410 Joby Aviation Inc.
JOE 44.1 42.52 2025/05/02 19:12:51 extend-hours 1.58 3.71589840 St. Joe Company
JOF 9.03 8.84 2025/05/02 19:00:00 extend-hours 0.19 2.14932127 JAPAN SMALLER CAPITALIZATION FUND
JPC 7.8 7.75 2025/05/02 19:00:00 extend-hours 0.05 0.64516129 Nuveen Preferred & Income Opportunities Fund
JPM 252.83 242.19 2025/05/02 19:59:37 extend-hours 10.64 4.39324497 JPMorgan Chase & Co.
JPMpC 24.85 25.19 2025/05/02 19:00:00 extend-hours -0.34 -1.34974196 JPMorgan Chase & Co. Depositary Shares each representing a 1/400th interest in a share of 6.00% Non-Cumulative Preferred Stock Series EE
JPMpD 24.16 24.82 2025/05/02 19:00:00 extend-hours -0.66 -2.65914585 JPMorgan Chase & Co. Depositary Shares each representing a 1/400th interest in a share of 5.75% Non-Cumulative Preferred Stock Series DD
JPMpJ 19.77 20.4565 2025/05/02 19:00:00 extend-hours -0.6865 -3.35590155 JPMorgan Chase & Co. Depositary Shares each representing a 1/400th interest in a share of JPMorgan Chase & Co. 4.75% Non-Cumulative Preferred Stock Series GG
JPMpK 18.87 19.47 2025/05/02 19:00:00 extend-hours -0.60 -3.08166410 JPMorgan Chase & Co. Depositary Shares each representing a 1/400th interest in a share of 4.55% Non-Cumulative Preferred Stock Series JJ
JPMpL 19.19 19.8 2025/05/02 19:00:00 extend-hours -0.61 -3.08080808 JPMorgan Chase & Co. Depositary Shares each representing a 1/400th interest in a share of 4.625% Non-Cumulative Preferred Stock Series LL
JPMpM 17.57 18.15 2025/05/02 19:00:00 extend-hours -0.58 -3.19559229 JPMorgan Chase & Co. Depositary Shares each representing a 1/400th interest in a share of 4.20% Non-Cumulative Preferred Stock Series MM
JQC 5.36 5.14 2025/05/02 19:00:00 extend-hours 0.22 4.28015564 Nuveen Credit Strategies Income Fund
JRI 13.07 12.83 2025/05/02 19:00:00 extend-hours 0.24 1.87061574 NUVEEN REAL ASSET INCOME AND GROWTH FUND
JRS 8.02 7.75 2025/05/02 19:00:00 extend-hours 0.27 3.48387097 Nuveen Real Estate Income Fund
JWN 24.26 24.14 2025/05/02 19:00:00 extend-hours 0.12 0.49710025 Nordstrom Inc.
JXN 81.62 77.06 2025/05/02 19:00:00 extend-hours 4.56 5.91746691 Jackson Financial Inc.
K 82.88 82.44 2025/05/02 19:00:00 extend-hours 0.44 0.53372149 Kellanova
KAI 300.11 313.1 2025/05/02 19:00:00 extend-hours -12.99 -4.14883424 Kadant Inc.
KAR 18.99 18.18 2025/05/02 19:00:00 extend-hours 0.81 4.45544554 OPENLANE Inc
KB 65.61 61.46 2025/05/02 19:00:00 extend-hours 4.15 6.75235926 KB Financial Group Inc
KBDC 15.99 16.36 2025/05/02 19:00:00 extend-hours -0.37 -2.26161369 Kayne Anderson BDC Inc.
KBH 54.92 53.45 2025/05/02 19:08:47 extend-hours 1.47 2.75023386 KB Home
KBR 51.75 52.81 2025/05/02 19:16:42 extend-hours -1.06 -2.00719561 KBR Inc.
KD 33.15 32.13 2025/05/02 19:00:00 extend-hours 1.02 3.17460317 Kyndryl Holdings Inc.
KEN 31.07 29.83 2025/05/02 19:00:00 extend-hours 1.24 4.15688904 KENON HOLDINGS LTD.
KEP 9.26 8.98 2025/05/02 19:00:00 extend-hours 0.28 3.11804009 Korea Electric Power Corp
KEX 104.48 95.08 2025/05/02 19:00:00 extend-hours 9.40 9.88641144 Kirby Corporation
KEY 15.4508 14.78 2025/05/02 19:54:36 extend-hours 0.6708 4.53856563 KeyCorp
KEYpI 25.27 24.99 2025/05/02 19:00:00 extend-hours 0.28 1.12044818 KeyCorp Depositary Shares each representing a 1/40th ownership interest in a share of Fixed-to-Floating Rate Perpetual Non-Cumulative Preferred Stock Series E
KEYpJ 21.949 21.47 2025/05/02 19:00:00 extend-hours 0.479 2.23102003 KeyCorp Depositary Shares each representing a 1/40th ownership interest in a share of Fixed Rate Perpetual Non-Cumulative Preferred Stock Series F
KEYpL 24.51 24.42 2025/05/02 19:00:00 extend-hours 0.09 0.36855037 KeyCorp Depositary Shares each representing a 1/40th ownership interest in a share of Fixed Rate Perpetual Non-Cumulative Preferred Stock Series H
KEYS 148.52 143.19 2025/05/02 19:00:00 extend-hours 5.33 3.72232698 Keysight Technologies Inc.
KFRC 38.9 39.7 2025/05/02 19:57:45 extend-hours -0.8 -2.01511335 Kforce Inc.
KFS 8.84 8.32 2025/05/02 19:00:00 extend-hours 0.52 6.2500 Kingsway Financial Services Inc.
KFY 64.04 61.05 2025/05/02 19:00:00 extend-hours 2.99 4.89762490 Korn Ferry
KGC 14.08 14.59 2025/05/02 19:58:28 extend-hours -0.51 -3.49554489 Kinross Gold Corporation
KGS 35.7 35.1 2025/05/02 19:00:00 extend-hours 0.6 1.70940171 Kodiak Gas Services Inc.
KIM 21.59 20.42 2025/05/02 19:59:24 extend-hours 1.17 5.72967679 Kimco Realty Corp.
KIND 1.47 1.47 2025/05/02 19:05:52 extend-hours 0.00 0 Nextdoor Holdings Inc.
KIO 11.9 11.82 2025/05/02 19:00:00 extend-hours 0.08 0.67681895 KKR INCOME OPPORTUNITIES FUND
KKR 117 113.69 2025/05/02 19:53:00 extend-hours 3.31 2.91142581 KKR & Co. Inc.
KLC 13.16 12.1 2025/05/02 19:00:00 extend-hours 1.06 8.76033058 KinderCare Learning Companies Inc.
KLG 17.93 17.57 2025/05/02 19:00:00 extend-hours 0.36 2.04894707 WK Kellogg Co
KMB 129.8128 130.13 2025/05/02 19:46:17 extend-hours -0.3172 -0.24375624 Kimberly-Clark Corp.
KMI 26.8499 26.87 2025/05/02 19:57:34 extend-hours -0.0201 -0.07480461 Kinder Morgan Inc.
KMPR 61.43 58.75 2025/05/02 19:00:00 extend-hours 2.68 4.56170213 Kemper Corporation
KMT 20.12 19.26 2025/05/02 19:00:00 extend-hours 0.86 4.46521288 Kennametal Inc.
KMX 66.71 64.44 2025/05/02 19:09:15 extend-hours 2.27 3.52265673 CarMax Inc.
KN 16.42 15.94 2025/05/02 19:00:00 extend-hours 0.48 3.01129235 KNOWLES CORPORATION
KNF 96.33 92.13 2025/05/02 19:00:00 extend-hours 4.20 4.55877564 Knife River Corporation
KNOP 6.5 6.32 2025/05/02 19:00:00 extend-hours 0.18 2.84810127 KNOT OFFSHORE PARTNERS LP
KNSL 448.8 424.2 2025/05/02 19:00:00 extend-hours 24.6 5.79915134 Kinsale Capital Group Inc.
KNTK 41.56 42.61 2025/05/02 19:00:00 extend-hours -1.05 -2.46421028 Kinetik Holdings Inc.
KNX 41.45 38.62 2025/05/02 19:55:07 extend-hours 2.83 7.32780943 Knight-Swift Transportation Holdings Inc. Class A Common Stock
KO 71.7 71.19 2025/05/02 19:59:02 extend-hours 0.51 0.71639275 Coca-Cola Company
KODK 6.34 6.09 2025/05/02 19:47:32 extend-hours 0.25 4.10509031 EASTMAN KODAK COMPANY
KOF 91.95 95.52 2025/05/02 19:28:52 extend-hours -3.57 -3.73743719 Coca-Cola FEMSA S.A.B DE C.V
KOP 25.99 25 2025/05/02 19:00:00 extend-hours 0.99 3.9600 Koppers Holdings Inc.
KOS 1.7099 1.69 2025/05/02 19:27:48 extend-hours 0.0199 1.17751479 Kosmos Energy Ltd.
KR 71.98 69.8 2025/05/02 19:56:00 extend-hours 2.18 3.12320917 The Kroger Co.
KRC 32.42 32.47 2025/05/02 19:00:00 extend-hours -0.05 -0.15398830 Kilroy Realty Corp.
KREF 9.44 8.99 2025/05/02 19:45:01 extend-hours 0.45 5.00556174 KKR Real Estate Finance Trust Inc.
KRG 22.5 21.77 2025/05/02 19:00:00 extend-hours 0.73 3.35323840 Kite Realty Group Trust
KRO 7.56 7.59 2025/05/02 19:00:00 extend-hours -0.03 -0.39525692 Kronos Worldwide Inc.
KRP 12.46 12.5 2025/05/02 19:00:00 extend-hours -0.04 -0.3200 Kimbell Royalty Partners LP Common Units representing Limited Partner Interests
KSS 7.53 6.91 2025/05/02 19:59:30 extend-hours 0.62 8.97250362 Kohls Corporation
KT 20.1 19.01 2025/05/02 19:01:54 extend-hours 1.09 5.73382430 KT Corp.
KTB 63.4 60.28 2025/05/02 19:00:00 extend-hours 3.12 5.17584605 Kontoor Brands Inc. Common Stock
KUKE 4.29 4.25 2025/05/02 19:00:00 extend-hours 0.04 0.94117647 Kuke Music Holding Limited American Depositary Shares each representing one Ordinary Share
KVUE 24.2 22.98 2025/05/02 19:54:46 extend-hours 1.22 5.30896432 Kenvue Inc.
KVYO 32.83 30.5 2025/05/02 19:00:00 extend-hours 2.33 7.63934426 Klaviyo Inc.
KW 7.01 6.54 2025/05/02 19:49:17 extend-hours 0.47 7.18654434 KENNEDY-WILSON HOLDINGS INC.
KWR 103.46 104.61 2025/05/02 19:00:00 extend-hours -1.15 -1.09932129 Quaker Houghton
KYN 11.9 11.96 2025/05/02 19:00:00 extend-hours -0.06 -0.50167224 Kayne Anderson Energy Infrastructure Fund Inc.
L 88.11 85.51 2025/05/02 19:00:00 extend-hours 2.60 3.04058005 Loews Corporation
LAC 2.94 2.81 2025/05/02 19:56:39 extend-hours 0.13 4.62633452 Lithium Americas Corp.
LAD 296.5 287.75 2025/05/02 19:00:00 extend-hours 8.75 3.04083406 Lithia Motors Inc.
LADR 10.55 10.33 2025/05/02 19:00:00 extend-hours 0.22 2.12971926 LADDER CAPITAL CORP
LAR 2.08 2.09 2025/05/02 19:30:36 extend-hours -0.01 -0.47846890 Lithium Argentina AG
LAW 3.7 3.68 2025/05/02 19:00:00 extend-hours 0.02 0.54347826 CS Disco Inc.
LAZ 41.39 39 2025/05/02 19:00:00 extend-hours 2.39 6.12820513 Lazard Inc.
LB 78.5 73.52 2025/05/02 19:40:29 extend-hours 4.98 6.77366703 LandBridge Company LLC
LBRT 12.26 12.26 2025/05/02 19:00:00 extend-hours 0.00 0 Liberty Energy Inc.
LC 10.5 10.91 2025/05/02 19:58:27 extend-hours -0.41 -3.75802016 LendingClub Corporation
LCII 79.82 77.51 2025/05/02 19:00:00 extend-hours 2.31 2.98026061 LCI Industries
LDI 1.15 1.06 2025/05/02 19:00:00 extend-hours 0.09 8.49056604 loanDepot Inc.
LDOS 148.79 145.92 2025/05/02 19:00:00 extend-hours 2.87 1.96683114 Leidos Holdings Inc.
LEA 86.81 84.07 2025/05/02 19:00:00 extend-hours 2.74 3.25918877 Lear Corporation
LEG 9.5 8.875 2025/05/02 19:47:06 extend-hours 0.625 7.04225352 Leggett & Platt Inc.
LEN.B 104.44 102.07 2025/05/02 19:00:00 extend-hours 2.37 2.32193593 Lennar Corporation Class B
LEN 109.8 107.61 2025/05/02 19:19:53 extend-hours 2.19 2.03512685 Lennar Corporation Class A
LEO 5.87 5.81 2025/05/02 19:00:00 extend-hours 0.06 1.03270224 BNY Mellon Strategic Municipals Inc.
LEVI 16.21 15.88 2025/05/02 19:00:00 extend-hours 0.33 2.07808564 Levi Strauss & Co. Class A Common Stock
LFT 2.71 2.66 2025/05/02 19:27:42 extend-hours 0.05 1.87969925 Lument Finance Trust Inc.
LGF.A 8.8 8.36 2025/05/02 19:00:00 extend-hours 0.44 5.26315789 Lions Gate Entertainment Corp. Class A Voting Shares
LGF.B 7.85 7.51 2025/05/02 19:00:00 extend-hours 0.34 4.52729694 Lions Gate Entertainment Corp. Class B Non-Voting Shares
LGI 15.59 15.02 2025/05/02 19:00:00 extend-hours 0.57 3.79494008 Lazard Global Total Return & Income Fund
LH 247.66 221.86 2025/05/02 19:00:00 extend-hours 25.80 11.62895520 Labcorp Holdings Inc.
LHX 219.74 218.11 2025/05/02 19:38:25 extend-hours 1.63 0.74732933 L3Harris Technologies Inc.
LII 561.51 526.87 2025/05/02 19:00:00 extend-hours 34.64 6.57467687 Lennox International Inc.
LITB 1.09 1.5 2025/05/02 19:00:00 extend-hours -0.41 -27.33333333 LightInTheBox Holding Co. Ltd. American Depositary Shares each representing twelve ordinary shares
LLY 824.9608 877.7 2025/05/02 19:59:34 extend-hours -52.7392 -6.00879572 Eli Lilly & Co.
LMND 30.0984 29.75 2025/05/02 19:53:21 extend-hours 0.3484 1.17109244 Lemonade Inc.
LMT 472.7 475.98 2025/05/02 19:59:34 extend-hours -3.28 -0.68910458 Lockheed Martin Corp.
LNC 33.13 31.82 2025/05/02 19:32:44 extend-hours 1.31 4.11690761 Lincoln National Corp.
LND 3.84 3.83 2025/05/02 19:18:34 extend-hours 0.01 0.26109661 BrasilAgro - Companhia Brasileira de Propriedades Agra?olas
LNG 235 234.9 2025/05/02 19:54:20 extend-hours 0.1 0.04257131 Cheniere Energy Inc
LNN 132.76 128 2025/05/02 19:00:00 extend-hours 4.76 3.7187500 Lindsay Corporation
LOAR 94.65 95.6 2025/05/02 19:47:43 extend-hours -0.95 -0.99372385 Loar Holdings Inc.
LOB 27.28 26.98 2025/05/02 19:00:00 extend-hours 0.30 1.11193477 Live Oak Bancshares Inc.
LOMA 11.12 11.58 2025/05/02 19:00:00 extend-hours -0.46 -3.97236615 Loma Negra Compa?a Industrial Argentina Sociedad An?ima American Depositary Shares (ADSs) each representing five ordinary shares
LOW 226.75 219.31 2025/05/02 19:51:51 extend-hours 7.44 3.39245816 Lowe's Companies Inc.
LPG 22.01 21.54 2025/05/02 19:00:00 extend-hours 0.47 2.18198700 DORIAN LPG LTD
LPL 2.93 2.88 2025/05/02 19:52:02 extend-hours 0.05 1.73611111 LG Display Co. Ltd.
LPX 87.54 86.52 2025/05/02 19:00:00 extend-hours 1.02 1.17891817 Louisiana-Pacific Corp.
LRN 160.47 140 2025/05/02 19:50:12 extend-hours 20.47 14.62142857 Stride Inc.
LSPD 9.7 10.22 2025/05/02 19:00:00 extend-hours -0.52 -5.08806262 Lightspeed Commerce Inc.
LTC 35.25 35.32 2025/05/02 19:00:00 extend-hours -0.07 -0.19818800 LTC Properties Inc.
LTH 32.39 31.09 2025/05/02 19:55:50 extend-hours 1.30 4.18140881 Life Time Group Holdings Inc.
LTM 33.045 31.75 2025/05/02 19:16:46 extend-hours 1.295 4.07874016 LATAM Airlines Group S.A. American Depositary Shares (each representing two thousand (2000) shares of Common Stock)
LU 2.9 2.85 2025/05/02 19:00:00 extend-hours 0.05 1.75438596 Lufax Holding Ltd. American Depositary Shares each representing two (2) Ordinary Shares
LUCK 9.66 9.29 2025/05/02 19:00:00 extend-hours 0.37 3.98277718 Lucky Strike Entertainment Corporation
LUMN 3.79 3.59 2025/05/02 19:55:36 extend-hours 0.20 5.57103064 Lumen Technologies Inc.
LUV 29.87 26.57 2025/05/02 19:55:49 extend-hours 3.30 12.42002258 Southwest Airlines Co.
LVS 37.75 35.7 2025/05/02 19:54:37 extend-hours 2.05 5.74229692 Las Vegas Sands Corp.
LVWR 1.48 1.91 2025/05/02 19:44:58 extend-hours -0.43 -22.51308901 LiveWire Group Inc.
LW 51.6 51.53 2025/05/02 19:51:55 extend-hours 0.07 0.13584320 Lamb Weston Holdings Inc.
LXFR 11.31 9.87 2025/05/02 19:00:00 extend-hours 1.44 14.58966565 Luxfer Holdings PLC Ordinary Shares
LXP 8.28 7.87 2025/05/02 19:30:53 extend-hours 0.41 5.20965693 LXP Industrial Trust
LXU 6.6 5.83 2025/05/02 19:58:18 extend-hours 0.77 13.20754717 LSB INDUSTRIES INC
LYB 58.38 58.2 2025/05/02 19:35:06 extend-hours 0.18 0.30927835 LyondellBasell Industries N.V. Class A
LYG 3.7 3.99 2025/05/02 19:53:22 extend-hours -0.29 -7.26817043 Lloyds Banking Group PLC
LYV 134.3 132.7 2025/05/02 19:55:48 extend-hours 1.6 1.20572720 Live Nation Entertainment Inc.
LZB 41.31 39.08 2025/05/02 19:00:00 extend-hours 2.23 5.70624360 La-Z-Boy Incorporated
LZM 3.67 3.47 2025/05/02 19:00:00 extend-hours 0.20 5.76368876 Lifezone Metals Limited
M 11.91 11.49 2025/05/02 19:59:02 extend-hours 0.42 3.65535248 Macy's Inc.
MA 558.525 534.34 2025/05/02 19:59:15 extend-hours 24.185 4.52614440 Mastercard Incorporated
MAA 165.74 159.59 2025/05/02 19:50:44 extend-hours 6.15 3.85362491 Mid-America Apartment Communities Inc.
MAC 15.19 14.84 2025/05/02 19:00:00 extend-hours 0.35 2.35849057 The Macerich Company
MAGN 15.28 14.56 2025/05/02 19:00:00 extend-hours 0.72 4.94505495 Magnera Corporation
MAIN 53.99 54.5 2025/05/02 19:50:33 extend-hours -0.51 -0.93577982 Main Street Capital Corporation
MAN 39.88 41.96 2025/05/02 19:59:56 extend-hours -2.08 -4.95710200 ManpowerGroup
MANU 14.07 13.86 2025/05/02 19:00:00 extend-hours 0.21 1.51515152 MANCHESTER UNITED PLC
MAS 62.27 60.19 2025/05/02 19:00:00 extend-hours 2.08 3.45572354 Masco Corporation
MATV 5.3 5.23 2025/05/02 19:00:00 extend-hours 0.07 1.33843212 Mativ Holdings Inc.
MATX 113.14 107.21 2025/05/02 19:00:00 extend-hours 5.93 5.53120045 Matsons Inc.
MAX 10.16 8.48 2025/05/02 19:37:11 extend-hours 1.68 19.81132075 MediaAlpha Inc.
MBC 12.49 11.8 2025/05/02 19:00:00 extend-hours 0.69 5.84745763 MasterBrand Inc.
MBI 4.83 4.58 2025/05/02 19:00:00 extend-hours 0.25 5.45851528 MBIA Inc.
MC 54.81 52.55 2025/05/02 19:00:00 extend-hours 2.26 4.30066603 MOELIS & COMPANY
MCB 63.49 60.83 2025/05/02 19:00:00 extend-hours 2.66 4.37284235 Metropolitan Bank Holding Corp. Common Stock $0.01 par value per share
MCD 311.86 316.06 2025/05/02 19:59:30 extend-hours -4.20 -1.32886161 McDonald's Corporation
MCK 707.7 701.26 2025/05/02 19:51:01 extend-hours 6.44 0.91834698 McKesson Corporation
MCN 5.7 5.51 2025/05/02 19:00:00 extend-hours 0.19 3.44827586 XAI Madison Equity Premium Income Fund
MCO 464.75 439.37 2025/05/02 19:38:21 extend-hours 25.38 5.77645265 Moody's Corporation
MCS 16.96 16.54 2025/05/02 19:00:00 extend-hours 0.42 2.53929867 The Marcus Corporation
MCY 57.33 55.04 2025/05/02 19:00:00 extend-hours 2.29 4.16061047 Mercury General Corp.
MD 12.94 12.33 2025/05/02 19:00:00 extend-hours 0.61 4.94728305 Pediatrix Medical Group Inc.
MDT 85.25 84 2025/05/02 19:58:04 extend-hours 1.25 1.48809524 Medtronic plc
MDU 17.52 16.93 2025/05/02 19:00:00 extend-hours 0.59 3.48493798 MDU Resources Group Inc.
MDV 16.42 16.7 2025/05/02 19:00:00 extend-hours -0.28 -1.67664671 Modiv Industrial Inc.
MEC 13.32 12.1 2025/05/02 19:00:00 extend-hours 1.22 10.08264463 Mayville Engineering Company Inc.
MED 13.25 12.03 2025/05/02 19:00:00 extend-hours 1.22 10.14131338 Medifast Inc.
MEG 15.44 15.17 2025/05/02 19:09:05 extend-hours 0.27 1.77982861 Montrose Environmental Group Inc.
MEGI 13.52 13.05 2025/05/02 19:00:00 extend-hours 0.47 3.60153257 NYLI CBRE Global Infrastructure Megatrends Term Fund
MEI 6.68 6.38 2025/05/02 19:00:00 extend-hours 0.30 4.70219436 Methode Electronics
MET 77.88 75.58 2025/05/02 19:57:02 extend-hours 2.30 3.04313310 MetLife Inc.
METpE 23.3699 23.63 2025/05/02 19:00:00 extend-hours -0.2601 -1.10071942 MetLife Inc. Depositary Shares each representing a 1/1000th interest in a share of 5.625% Non-Cumulative Preferred Stock Series E
METpF 19.47 19.79 2025/05/02 19:00:00 extend-hours -0.32 -1.61697827 MetLife Inc. Depositary Shares each representing a 1/1000th interest in a share of 4.75% Non-Cumulative Preferred Stock Series F
MFA 10.18 9.72 2025/05/02 19:38:15 extend-hours 0.46 4.73251029 MFA Financial Inc
MFAN 24.78 25.215 2025/05/02 19:00:00 extend-hours -0.435 -1.72516359 MFA Financial Inc
MFC 31.5 30.44 2025/05/02 19:50:53 extend-hours 1.06 3.48226018 Manulife Financial Corp.
MFG 4.7926 5.1 2025/05/02 19:57:09 extend-hours -0.3074 -6.02745098 Mizuho Financial Group Inc. American Depositary Shares (Each representing one-fifth of an Ordinary Share)
MG 9.39 9.15 2025/05/02 19:00:00 extend-hours 0.24 2.62295082 Mistras Group Inc.
MGA 33.26 34.22 2025/05/02 19:34:36 extend-hours -0.96 -2.80537697 Magna International
MGM 31.97 32 2025/05/02 19:54:24 extend-hours -0.03 -0.0937500 MGM RESORTS INTERNATIONAL
MGR 20.7 21.04 2025/05/02 19:00:00 extend-hours -0.34 -1.61596958 Affiliated Managers Group Inc. 5.875% Junior Subordinated Notes due 2059
MGY 21.6 21.16 2025/05/02 19:28:51 extend-hours 0.44 2.07939509 Magnolia Oil & Gas Corporation Class A Common Stock
MHD 11.45 11.16 2025/05/02 19:00:00 extend-hours 0.29 2.59856631 Blackrock Muniholdings Fund Inc.
MHK 104.69 106.44 2025/05/02 19:00:00 extend-hours -1.75 -1.64411875 Mohawk Industries Inc.
MHO 110.53 104.19 2025/05/02 19:00:00 extend-hours 6.34 6.08503695 M/I Homes Inc.
MIR 16.22 15.38 2025/05/02 19:00:00 extend-hours 0.84 5.46163849 Mirion Technologies Inc.
MITT 6.64 6.43 2025/05/02 19:12:23 extend-hours 0.21 3.26594090 AG MORTGAGE INVESTMENT TRUST INC.
MKC 76.1 74.3 2025/05/02 19:35:50 extend-hours 1.8 2.42261104 McCormick & Company Incorporated Non-VTG CS
MKL 1876.98 1804.87 2025/05/02 19:00:00 extend-hours 72.11 3.99530160 Markel Group Inc.
MLI 75.55 72.47 2025/05/02 19:00:00 extend-hours 3.08 4.25003450 Mueller Industries Inc.
MLM 535.8 503.57 2025/05/02 19:00:00 extend-hours 32.23 6.40030184 Martin Marietta Materials
MLNK 16.7 16.59 2025/05/02 19:00:00 extend-hours 0.11 0.66305003 MeridianLink Inc.
MLP 15.29 15.56 2025/05/02 19:00:00 extend-hours -0.27 -1.73521851 Maui Land & Pineapple Co.
MLR 42.48 40.8 2025/05/02 19:00:00 extend-hours 1.68 4.11764706 Miller Industries Inc.
MMC 227.29 218.44 2025/05/02 19:00:00 extend-hours 8.85 4.05145578 Marsh & McLennan Companies Inc.
MMD 14.69 14.66 2025/05/02 19:00:00 extend-hours 0.03 0.20463847 NYLI MacKay DefinedTerm Muni Opportunities Fund
MMI 30.67 30.5 2025/05/02 19:00:00 extend-hours 0.17 0.55737705 MARCUS & MILLICHAP
MMM 141.81 137.5 2025/05/02 19:58:04 extend-hours 4.31 3.13454545 3M Company
MMS 66.52 67.22 2025/05/02 19:29:46 extend-hours -0.70 -1.04135674 MAXIMUS Inc.
MMU 9.99 9.97 2025/05/02 19:00:00 extend-hours 0.02 0.20060181 Western Asset Managed Municipals Fund Inc
MNR 13.83 13.89 2025/05/02 19:37:43 extend-hours -0.06 -0.43196544 Mach Natural Resources LP Common Units representing Limited Partner Interests
MNSO 18.1698 17.29 2025/05/02 19:45:47 extend-hours 0.8798 5.08849046 MINISO Group Holding Limited American Depositary Shares each representing four Ordinary Shares
MO 59.69 57 2025/05/02 19:46:58 extend-hours 2.69 4.71929825 Altria Group Inc.
MOD 89.98 80.45 2025/05/02 19:04:20 extend-hours 9.53 11.84586700 Modine Manufacturing Co
MODG 6.85 6.72 2025/05/02 19:00:00 extend-hours 0.13 1.93452381 Topgolf Callaway Brands Corp.
MOG.A 176.91 163.83 2025/05/02 19:00:00 extend-hours 13.08 7.98388574 Moog Inc.
MOH 318.04 320.72 2025/05/02 19:00:00 extend-hours -2.68 -0.83561986 Molina Healthcare Inc.
MOS 30.155 29.54 2025/05/02 19:54:50 extend-hours 0.615 2.08192282 The Mosaic Company
MOV 14.37 13.91 2025/05/02 19:00:00 extend-hours 0.46 3.30697340 Movado Group Inc.
MP 25.24 24.76 2025/05/02 19:58:30 extend-hours 0.48 1.93861066 MP Materials Corp.
MPC 142.5 136.29 2025/05/02 19:48:31 extend-hours 6.21 4.55646049 MARATHON PETROLEUM CORPORATION
MPLX 52 52.43 2025/05/02 19:59:45 extend-hours -0.43 -0.82014114 MPLX LP
MPW 5.21 5.48 2025/05/02 19:57:42 extend-hours -0.27 -4.92700730 Medical Properties Trust Inc.
MQY 11.22 10.97 2025/05/02 19:00:00 extend-hours 0.25 2.27894257 Blackrock Muni Yield Quality Fund Inc
MRC 12.09 11.68 2025/05/02 19:00:00 extend-hours 0.41 3.51027397 MRC GLOBAL INC.
MRK 83.44 83.78 2025/05/02 19:59:30 extend-hours -0.34 -0.40582478 Merck & Co. Inc.
MRP 25.84 25.01 2025/05/02 19:00:00 extend-hours 0.83 3.31867253 Millrose Properties Inc.
MS 120.22 115.38 2025/05/02 19:47:36 extend-hours 4.84 4.19483446 Morgan Stanley
MSA 157.02 151.8 2025/05/02 19:00:00 extend-hours 5.22 3.43873518 Mine Safety Incorporated
MSB 27.91 28.04 2025/05/02 19:00:00 extend-hours -0.13 -0.46362340 Mesabi Trust
MSCI 555.82 536.53 2025/05/02 19:00:00 extend-hours 19.29 3.59532552 MSCI Inc.
MSDL 19.41 19.31 2025/05/02 19:00:00 extend-hours 0.10 0.51786639 Morgan Stanley Direct Lending Fund
MSGE 33.55 32.52 2025/05/02 19:00:00 extend-hours 1.03 3.16728167 Madison Square Garden Entertainment Corp.
MSGS 187.36 194.82 2025/05/02 19:00:00 extend-hours -7.46 -3.82917565 Madison Square Garden Sports Corp.
MSI 407 430.22 2025/05/02 19:59:39 extend-hours -23.22 -5.39723862 Motorola Solutions Inc. New
MSIF 15.46 15.54 2025/05/02 19:00:00 extend-hours -0.08 -0.51480051 MSC Income Fund Inc.
MSM 77.65 76.59 2025/05/02 19:00:00 extend-hours 1.06 1.38399269 MSC Industrial Direct Co. Inc. Class A
MSpI 24.31 24.52 2025/05/02 19:00:00 extend-hours -0.21 -0.85644372 MORGAN STANLEY Depositary Shares each representing 1/1000th of a share of Fixed-to-Floating Rate Non-Cumulative Preferred Stock Series I
MSpK 22.69 22.96 2025/05/02 19:00:00 extend-hours -0.27 -1.17595819 Morgan Stanley Depositary Shares each representing 1/1000th of a share of Fixed-to-Floating Rate Non-Cumulative Preferred Stock Series K
MSpO 17.1248 17.39 2025/05/02 19:00:00 extend-hours -0.2652 -1.52501438 Morgan Stanley Depositary Shares each representing 1/1000th of a share of 4.250% Non-Cumulative Preferred Stock Series O
MSpP 25.1 25.39 2025/05/02 19:00:00 extend-hours -0.29 -1.14218196 Morgan Stanley Depositary Shares each representing 1/1000th of a share of 6.500% Non-Cumulative Preferred Stock Series P
MSpQ 25.19 25.41 2025/05/02 19:00:00 extend-hours -0.22 -0.86580087 Morgan Stanley Depositary Shares each representing 1/1000th of a share of 6.625% Non-Cumulative Preferred Stock Series Q
MT 30.64 30.27 2025/05/02 19:00:00 extend-hours 0.37 1.22233234 ArcelorMittal
MTAL 8.95 9.45 2025/05/02 19:00:00 extend-hours -0.50 -5.29100529 MAC Copper Limited
MTB 175.31 167.71 2025/05/02 19:39:55 extend-hours 7.60 4.53163198 M&T Bank Corp.
MTD 1100.01 1056.64 2025/05/02 19:00:00 extend-hours 43.37 4.10451999 Mettler-Toledo International
MTDR 41.66 40.63 2025/05/02 19:57:04 extend-hours 1.03 2.53507261 MATADOR RESOURCES COMPANY
MTG 26.1 24.42 2025/05/02 19:00:00 extend-hours 1.68 6.87960688 MGIC Investment Corp.
MTH 68.27 67.27 2025/05/02 19:58:29 extend-hours 1.00 1.48654675 Meritage Homes Corporation
MTN 140.52 140.3 2025/05/02 19:00:00 extend-hours 0.22 0.15680684 Vail Resorts Inc.
MTRN 81.93 81.8 2025/05/02 19:00:00 extend-hours 0.13 0.15892421 Materion Corporation
MTUS 13.12 12.64 2025/05/02 19:00:00 extend-hours 0.48 3.79746835 Metallus Inc.
MTW 8.66 7.94 2025/05/02 19:30:15 extend-hours 0.72 9.06801008 The Manitowoc Company Inc.
MTX 53.01 51.13 2025/05/02 19:00:00 extend-hours 1.88 3.67690201 Minerals Technologies Inc
MTZ 140.87 125.61 2025/05/02 19:00:00 extend-hours 15.26 12.14871427 MasTec Inc.
MUA 10.29 10.11 2025/05/02 19:00:00 extend-hours 0.18 1.78041543 Blackrock Muni Assets Fund Inc.
MUC 10.62 10.43 2025/05/02 19:00:00 extend-hours 0.19 1.82166826 BLACKROCK MUNIHOLDINGS CALIFORNIA QUALITY FUND INC
MUE 9.73 9.52 2025/05/02 19:00:00 extend-hours 0.21 2.20588235 BLACKROCK MUNIHOLDINGS QUALITY FUND II INC
MUFG 12.29 12.62 2025/05/02 19:53:38 extend-hours -0.33 -2.61489699 Mitsubishi UFJ Financial Group Inc.
MUJ 11.18 11.02 2025/05/02 19:00:00 extend-hours 0.16 1.45190563 BLACKROCK MUNIHOLDINGS NEW JERSEY QUALITY FUND INC.
MUR 22.091 20.8 2025/05/02 19:54:45 extend-hours 1.291 6.20673077 Murphy Oil Corp.
MUSA 503.23 490.26 2025/05/02 19:00:00 extend-hours 12.97 2.64553502 MURPHY USA INC.
MUX 7.36 7.78 2025/05/02 19:00:00 extend-hours -0.42 -5.39845758 McEwen Mining Inc.
MVO 5.89 6.08 2025/05/02 19:22:07 extend-hours -0.19 -3.12500 MV Oil Trust
MWA 27.21 26.08 2025/05/02 19:00:00 extend-hours 1.13 4.33282209 Mueller Water Products Inc.
MX 3.15 3.17 2025/05/02 19:00:00 extend-hours -0.02 -0.63091483 Magnachip Semiconductor Corp.
MYE 11.6 10.55 2025/05/02 19:20:51 extend-hours 1.05 9.95260664 Myers Industries Inc.
NABL 7.16 7.07 2025/05/02 19:00:00 extend-hours 0.09 1.27298444 N-able Inc.
NAC 10.97 10.81 2025/05/02 19:00:00 extend-hours 0.16 1.48011101 Nuveen California Quality Municipal Income Fund
NAD 11.37 11.22 2025/05/02 19:00:00 extend-hours 0.15 1.33689840 Nuveen Quality Municipal Income Fund
NAT 2.5999 2.54 2025/05/02 19:59:15 extend-hours 0.0599 2.35826772 Nordic American Tanker
NATL 30.31 27.56 2025/05/02 19:08:02 extend-hours 2.75 9.97822932 NCR Atleos Corporation
NBHC 36.48 35.84 2025/05/02 19:00:00 extend-hours 0.64 1.78571429 NATIONAL BANK HOLDINGS CORP.
NBR 28.74 29.69 2025/05/02 19:00:00 extend-hours -0.95 -3.19973055 Nabors Industries Ltd.
NBXG 12.53 12.11 2025/05/02 19:00:00 extend-hours 0.42 3.46820809 Neuberger Berman Next Generation Connectivity Fund Inc.
NC 34.58 34.84 2025/05/02 19:00:00 extend-hours -0.26 -0.74626866 NACCO Industries Inc.
NCA 8.475 8.4 2025/05/02 19:00:00 extend-hours 0.075 0.89285714 Nuveen California Municipal Value Fund
NCDL 15.96 15.89 2025/05/02 19:00:00 extend-hours 0.07 0.44052863 Nuveen Churchill Direct Lending Corp
NCLH 17.3988 17.72 2025/05/02 19:59:25 extend-hours -0.3212 -1.81264108 Norwegian Cruise Line Holdings Ltd. Ordinary Shares
NCV 13.09 13.13 2025/05/02 19:00:00 extend-hours -0.04 -0.30464585 Virtus Convertible & Income Fund
NDMO 9.94 9.82 2025/05/02 19:00:00 extend-hours 0.12 1.22199593 Nuveen Dynamic Municipal Opportunities Fund Common Shares of Beneficial Interest
NE 22.72 23.64 2025/05/02 19:58:05 extend-hours -0.92 -3.89170897 Noble Corporation plc
NEA 10.93 10.79 2025/05/02 19:00:00 extend-hours 0.14 1.29749768 Nuveen AMT-Free Quality Municipal Income Fund
NEE 67.25 66.05 2025/05/02 19:58:51 extend-hours 1.20 1.81680545 Nextra Energy Inc.
NEEpR 39 38.6394 2025/05/02 19:00:00 extend-hours 0.3606 0.93324431 NextEra Energy Inc. 6.926% Corporate Units
NEEpS 46.66 46.06 2025/05/02 19:00:00 extend-hours 0.60 1.30264872 NextEra Energy Inc. 7.299% Corporate Units
NEEpT 42.82 43.18 2025/05/02 19:00:00 extend-hours -0.36 -0.83371931 NextEra Energy Inc. 7.234% Corporate Units
NEM 51.5 53.69 2025/05/02 19:59:01 extend-hours -2.19 -4.07897188 Newmont Corporation
NET 125.5 120.89 2025/05/02 19:59:46 extend-hours 4.61 3.81338407 Cloudflare Inc. Class A common stock par value $0.001 per share
NEU 627.99 596.71 2025/05/02 19:00:00 extend-hours 31.28 5.24207739 NewMarket Corporation
NEXA 5.7 5.92 2025/05/02 19:18:09 extend-hours -0.22 -3.71621622 Nexa Resources S.A. Common Shares
NFG 83 77.43 2025/05/02 19:56:25 extend-hours 5.57 7.19359421 National Fuel Gas Co.
NFJ 11.78 11.52 2025/05/02 19:00:00 extend-hours 0.26 2.25694444 Virtus Dividend Interest & Premium Strategy Fund
NGG 72 72.64 2025/05/02 19:50:14 extend-hours -0.64 -0.88105727 National Grid PLC
NGL 2.98 3.11 2025/05/02 19:00:00 extend-hours -0.13 -4.18006431 NGL ENERGY PARTNERS LP
NGS 19.06 19.28 2025/05/02 19:00:00 extend-hours -0.22 -1.14107884 Natural Gas Services Group Inc.
NGVC 51.6 48.31 2025/05/02 19:42:43 extend-hours 3.29 6.81018423 NATURAL GROCERS BY VITAMIN COTTAGE INC
NGVT 34.42 32.49 2025/05/02 19:30:39 extend-hours 1.93 5.94028932 Ingevity Corporation
NHI 75.87 74.67 2025/05/02 19:00:00 extend-hours 1.20 1.60707111 National Health Investors
NI 39.3 39.6 2025/05/02 19:00:00 extend-hours -0.3 -0.75757576 NiSource Inc.
NIC 120.96 115.85 2025/05/02 19:00:00 extend-hours 5.11 4.41087613 Nicolet BanksharesInc.
NIO 4.0499 4.35 2025/05/02 19:59:53 extend-hours -0.3001 -6.89885057 NIO Inc. American depositary shares each representing one Class A ordinary share
NJR 49.52 49.04 2025/05/02 19:00:00 extend-hours 0.48 0.97879282 New Jersey Resources Corp
NKE 58.7867 57 2025/05/02 19:59:29 extend-hours 1.7867 3.13456140 Nike Inc.
NL 8.89 8.43 2025/05/02 18:30:00 extend-hours 0.46 5.45670225 NL Industries Inc.
NLOP 31.62 30 2025/05/02 19:29:47 extend-hours 1.62 5.400 Net Lease Office Properties
NLY 19.29 19.44 2025/05/02 19:54:18 extend-hours -0.15 -0.77160494 Annaly Capital Management. Inc.
NMAI 12.08 11.82 2025/05/02 19:00:00 extend-hours 0.26 2.19966159 Nuveen Multi-Asset Income Fund
NMCO 10.24 10.1 2025/05/02 19:00:00 extend-hours 0.14 1.38613861 Nuveen Municipal Credit Opportunities Fund
NMM 35.42 33.78 2025/05/02 19:00:00 extend-hours 1.64 4.85494375 Navios Maritime Partners L.P.
NMR 5.56 5.57 2025/05/02 19:00:00 extend-hours -0.01 -0.17953321 Nomura Holdings Inc
NMS 11.5 11.71 2025/05/02 19:32:05 extend-hours -0.21 -1.79333903 Nuveen Minnesota Quality Municipal Income Fund
NMZ 10.59 10.39 2025/05/02 19:00:00 extend-hours 0.20 1.92492782 Nuveen Municipal High Income Opportunity Fund
NNI 108.1 106 2025/05/02 19:00:00 extend-hours 2.1 1.98113208 Nelnet Inc. Class A
NNN 41.75 41.09 2025/05/02 19:00:00 extend-hours 0.66 1.60623023 NNN REIT Inc.
NOA 15.6 15.33 2025/05/02 18:42:15 extend-hours 0.27 1.76125245 North American Construction Group Ltd.
NOAH 9.49 9.32 2025/05/02 19:00:00 extend-hours 0.17 1.82403433 Noah Holdings Limited American Depositary Shares (each representing five (5) Ordinary shares)
NOC 491.25 483.79 2025/05/02 19:57:51 extend-hours 7.46 1.54199136 Northrop Grumman Corp.
NOG 25.44 24.44 2025/05/02 19:00:00 extend-hours 1.00 4.09165303 Northern Oil and Gas Inc.
NOK 5.05 4.92 2025/05/02 19:39:28 extend-hours 0.13 2.64227642 Nokia Corporation
NOMD 20.13 19.44 2025/05/02 19:00:00 extend-hours 0.69 3.54938272 Nomad Foods Limited
NOV 12.26 12.88 2025/05/02 19:00:00 extend-hours -0.62 -4.81366460 NOV Inc.
NOW 977.36 940 2025/05/02 19:57:07 extend-hours 37.36 3.97446809 SERVICENOW INC.
NPK 85.89 84.42 2025/05/02 19:00:00 extend-hours 1.47 1.74129353 National Presto Industries Inc.
NPKI 7.59 5.72 2025/05/02 19:00:00 extend-hours 1.87 32.69230769 NPK International Inc.
NPO 157.66 149.4 2025/05/02 19:00:00 extend-hours 8.26 5.52878179 Enpro Inc.
NPWR 1.86 1.83 2025/05/02 19:05:56 extend-hours 0.03 1.63934426 NET Power Inc.
NRDY 1.7 1.65 2025/05/02 19:31:29 extend-hours 0.05 3.03030303 Nerdy Inc.
NRG 116 108.5 2025/05/02 19:59:24 extend-hours 7.5 6.91244240 NRG Energy Inc.
NRUC 23.29 23.64 2025/05/02 19:00:00 extend-hours -0.35 -1.48054146 National Rural Utilities Cooperative Finance Corporation 5.500% Subordinated Notes due 2064 (Subordinated Deferrable Interest Notes)
NSA 37.74 36.09 2025/05/02 19:00:00 extend-hours 1.65 4.57190357 National Storage Affiliates Trust
NSC 224.36 220.09 2025/05/02 19:00:00 extend-hours 4.27 1.94011541 Norfolk Southern Corp.
NSP 66.88 65.45 2025/05/02 19:00:00 extend-hours 1.43 2.18487395 Insperity Inc
NTB 41.25 40.37 2025/05/02 19:00:00 extend-hours 0.88 2.17983651 The Bank of N.T. Butterfield & Son Limited
NTR 56.83 55.74 2025/05/02 19:00:00 extend-hours 1.09 1.95550771 Nutrien Ltd. Common Shares
NTST 16.03 15.66 2025/05/02 19:00:00 extend-hours 0.37 2.36270754 NetSTREIT Corp.
NU 12.415 12.2 2025/05/02 19:59:31 extend-hours 0.215 1.76229508 Nu Holdings Ltd.
NUE 123.99 115.11 2025/05/02 19:50:44 extend-hours 8.88 7.71436018 Nucor Corporation
NUS 6.2 5.82 2025/05/02 19:17:03 extend-hours 0.38 6.52920962 NuSkin Enterprises Inc.
NUV 8.68 8.63 2025/05/02 19:00:00 extend-hours 0.05 0.57937428 Nuveen Municipal Value Fund Inc.
NUVB 2.45 2.15 2025/05/02 19:59:46 extend-hours 0.30 13.95348837 Nuvation Bio Inc.
NUW 13.63 13.58 2025/05/02 19:00:00 extend-hours 0.05 0.36818851 Nuveen AMT-Free Municipal Value Fund
NVG 11.98 11.79 2025/05/02 19:00:00 extend-hours 0.19 1.61153520 Nuveen AMT-Free Municipal Credit Income Fund
NVGS 13.07 12.66 2025/05/02 19:50:21 extend-hours 0.41 3.23854660 NAVIGATOR HOLDINGS LTD.
NVO 69.71 65.26 2025/05/02 19:58:46 extend-hours 4.45 6.81887833 Novo-Nordisk A/S
NVR 7128.96 7027.13 2025/05/02 19:45:13 extend-hours 101.83 1.44909800 NVR Inc.
NVRI 7.07 6.84 2025/05/02 19:00:00 extend-hours 0.23 3.36257310 Enviri Corporation
NVS 114.78 113.385 2025/05/02 19:47:45 extend-hours 1.395 1.23032147 Novartis AG
NVST 16.99 15.95 2025/05/02 19:00:00 extend-hours 1.04 6.52037618 Envista Holdings Corporation Common stock $0.01 par value per share
NVT 59 54.52 2025/05/02 19:55:26 extend-hours 4.48 8.21716801 nVent Electric plc Ordinary Shares
NWG 13.18 13.03 2025/05/02 19:27:32 extend-hours 0.15 1.15118956 NatWest Group plc American Depositary Shares (each representing two (2) Ordinary Shares)
NWN 43.2 43.72 2025/05/02 19:00:00 extend-hours -0.52 -1.18938701 Northwest Natural Holding Company
NX 18.2 16.28 2025/05/02 19:00:00 extend-hours 1.92 11.79361179 Quanex Building Products Corporation
NXDT 3.65 3.46 2025/05/02 19:00:00 extend-hours 0.19 5.49132948 NexPoint Diversified Real Estate Trust
NXE 5.3096 5.31 2025/05/02 19:57:00 extend-hours -0.0004 -0.00753296 NexGen Energy Ltd.
NXG 45.29 45.64 2025/05/02 19:00:00 extend-hours -0.35 -0.76687117 NXG NextGen Infrastructure Income Fund
NXJ 11.51 11.37 2025/05/02 19:00:00 extend-hours 0.14 1.23131047 Nuveen New Jersey Quality Municipal Income Fund
NXRT 38.6 38.06 2025/05/02 19:00:00 extend-hours 0.54 1.41881240 NexPoint Residential Trust Inc
NYT 52.31 51.11 2025/05/02 19:00:00 extend-hours 1.20 2.34787713 New York Times Co.
NZF 12 11.84 2025/05/02 19:00:00 extend-hours 0.16 1.35135135 Nuveen Municipal Credit Income Fund
O 56.96 57.24 2025/05/02 19:59:23 extend-hours -0.28 -0.48916841 Realty Income Corporation
OBDC 14.13 14.3 2025/05/02 19:43:27 extend-hours -0.17 -1.18881119 Blue Owl Capital Corporation
OBK 32.81 31.74 2025/05/02 19:00:00 extend-hours 1.07 3.37114052 Origin Bancorp Inc.
OC 147.79 143.09 2025/05/02 19:16:42 extend-hours 4.70 3.28464603 Owens Corning
OCFT 6.15 5.98 2025/05/02 19:34:03 extend-hours 0.17 2.84280936 OneConnect Financial Technology Co. Ltd. American Depositary Shares each representing thirty (30) Ordinary Shares
ODC 43.66 41.38 2025/05/02 19:00:00 extend-hours 2.28 5.50990817 Oil-Dri Corporation of America
ODV 1.63 1.67 2025/05/02 19:00:00 extend-hours -0.04 -2.39520958 Osisko Development Corp.
OEC 12.2 12.12 2025/05/02 19:00:00 extend-hours 0.08 0.66006601 Orion S.A.
OFG 41.43 38.94 2025/05/02 19:00:00 extend-hours 2.49 6.39445300 OFG BANCORP
OGE 45.11 45.31 2025/05/02 19:00:00 extend-hours -0.20 -0.44140366 OGE Energy Corp.
OGN 9.5699 12.6 2025/05/02 19:59:50 extend-hours -3.0301 -24.04841270 Organon & Co.
OGS 78.44 77.55 2025/05/02 19:00:00 extend-hours 0.89 1.14764668 ONE GAS INC.
OHI 37.1 37.99 2025/05/02 19:55:00 extend-hours -0.89 -2.34272177 Omega Healthcare Investors Inc.
OI 13.22 11.98 2025/05/02 19:00:00 extend-hours 1.24 10.35058431 O-I Glass Inc.
OII 19.02 17.82 2025/05/02 19:00:00 extend-hours 1.20 6.73400673 Oceaneering International Inc.
OIS 4.2812 3.58 2025/05/02 19:49:12 extend-hours 0.7012 19.58659218 OIL STATES INTERNATIONAL INC.
OKE 82.95 87.12 2025/05/02 19:45:07 extend-hours -4.17 -4.78650138 Oneok Inc.
OKLO 26.39 24.555 2025/05/02 19:59:45 extend-hours 1.835 7.47301975 Oklo Inc.
OLN 22.2 21.94 2025/05/02 19:00:00 extend-hours 0.26 1.18505014 Olin Corp.
OLO 7.25 6.33 2025/05/02 19:06:21 extend-hours 0.92 14.53396524 Olo Inc.
OLP 24.58 24.02 2025/05/02 19:00:00 extend-hours 0.56 2.33139051 One Liberty Properties Inc.
OMC 77.07 75.04 2025/05/02 19:00:00 extend-hours 2.03 2.70522388 Omnicom Group Inc.
OMF 49.36 49.11 2025/05/02 19:28:04 extend-hours 0.25 0.50906129 OneMain Holdings Inc.
OMI 7.51 6.85 2025/05/02 19:00:00 extend-hours 0.66 9.63503650 Owens & Minor Inc.
ONIT 36.99 33.78 2025/05/02 19:00:00 extend-hours 3.21 9.50266430 Onity Group Inc.
ONL 2 1.75 2025/05/02 19:06:07 extend-hours 0.25 14.28571429 Orion Office REIT Inc.
ONON 48.9785 46.33 2025/05/02 19:55:44 extend-hours 2.6485 5.71659832 On Holding AG
ONTF 4.74 4.66 2025/05/02 19:00:00 extend-hours 0.08 1.71673820 ON24 Inc.
ONTO 127.47 122.38 2025/05/02 19:28:28 extend-hours 5.09 4.15917634 Onto Innovation Inc.
OOMA 12.55 11.91 2025/05/02 19:00:00 extend-hours 0.64 5.37363560 Ooma Inc. Common Stock
OPFI 9.98 9.59 2025/05/02 19:34:31 extend-hours 0.39 4.06673618 OppFi Inc.
OPP 8.33 8.19 2025/05/02 19:00:00 extend-hours 0.14 1.70940171 RiverNorth/DoubleLine Strategic Opportunity Fund Inc.
OPY 61.16 57.66 2025/05/02 19:00:00 extend-hours 3.50 6.07006590 Oppenheimer Holdings Inc.
OR 23.11 23.55 2025/05/02 19:00:00 extend-hours -0.44 -1.86836518 Osisko Gold Royalties Ltd
ORA 72.21 72.92 2025/05/02 19:00:00 extend-hours -0.71 -0.97366978 Ormat Technologies Inc.
ORC 7.05 7.4 2025/05/02 19:59:25 extend-hours -0.35 -4.72972973 Orchid Island Capital Inc.
ORCL 150.87 139.81 2025/05/02 19:59:42 extend-hours 11.06 7.91073600 Oracle Corp
ORI 38.53 37.26 2025/05/02 19:34:10 extend-hours 1.27 3.40848094 Old Republic International Corporation
ORN 7.24 5.88 2025/05/02 19:00:00 extend-hours 1.36 23.12925170 Orion Group Holdings Inc
OSCR 13.25 13.05 2025/05/02 19:58:44 extend-hours 0.20 1.53256705 Oscar Health Inc.
OSK 89.39 87.77 2025/05/02 19:00:00 extend-hours 1.62 1.84573317 Oshkosh Corp.
OTIS 97.32 93.16 2025/05/02 19:00:00 extend-hours 4.16 4.46543581 Otis Worldwide Corporation
OUT 15.72 15.29 2025/05/02 19:00:00 extend-hours 0.43 2.81229562 OUTFRONT Media Inc.
OVV 35.6 34.14 2025/05/02 19:13:47 extend-hours 1.46 4.27650849 Ovintiv Inc.
OWL 18.4 18.73 2025/05/02 19:44:11 extend-hours -0.33 -1.76187934 Blue Owl Capital Inc.
OXM 49.98 49.6 2025/05/02 19:00:00 extend-hours 0.38 0.76612903 Oxford Industries Inc.
OXY 40.73 39.89 2025/05/02 19:59:44 extend-hours 0.84 2.10579093 Occidental Petroleum Corporation
OXY.WS 19.6 19.59 2025/05/02 19:00:00 extend-hours 0.01 0.05104645 Occidental Petroleum Corporation Warrants to Purchase Common Stock
PAAS 23.539 25.48 2025/05/02 19:59:22 extend-hours -1.941 -7.61773940 Pan American Silver Corp.
PAC 205.54 201.27 2025/05/02 19:00:00 extend-hours 4.27 2.12152830 Grupo Aeroportuario del Pacifico S.A.B. de C.V. Amer. Dep. Shares (each rep. 10 Ser. B shares)
PACK 4.42 4.12 2025/05/02 19:00:00 extend-hours 0.30 7.28155340 Ranpak Holdings Corp.
PACS 10.07 9.65 2025/05/02 19:12:17 extend-hours 0.42 4.35233161 PACS Group Inc.
PAG 157.35 154.9 2025/05/02 19:00:00 extend-hours 2.45 1.58166559 Penske Automotive Group Inc.
PAGS 9.76 9.92 2025/05/02 19:59:44 extend-hours -0.16 -1.61290323 PagSeguro Digital Ltd.
PAM 71.22 74 2025/05/02 19:00:00 extend-hours -2.78 -3.75675676 PAMPA ENERGIA S.A.
PAR 60.44 59.45 2025/05/02 19:00:00 extend-hours 0.99 1.66526493 PAR Technology Corp.
PARR 15.12 14.52 2025/05/02 19:48:55 extend-hours 0.60 4.13223140 Par Pacific Holdings Inc. Common Stock
PATH 12 11.76 2025/05/02 19:58:04 extend-hours 0.24 2.04081633 UiPath Inc.
PAXS 15.47 15.27 2025/05/02 19:00:00 extend-hours 0.20 1.30975769 PIMCO Access Income Fund
PAY 34.56 32.27 2025/05/02 19:00:00 extend-hours 2.29 7.09637434 Paymentus Holdings Inc.
PAYC 228.99 225.75 2025/05/02 19:19:46 extend-hours 3.24 1.43521595 PAYCOM SOFTWARE INC.
PB 69.89 67.61 2025/05/02 19:00:00 extend-hours 2.28 3.37228221 Prosperity Bancshares Inc
PBA 39.08 38.63 2025/05/02 19:00:00 extend-hours 0.45 1.16489775 PEMBINA PIPELINE CORPORATION
PBF 17.25 16.97 2025/05/02 19:34:52 extend-hours 0.28 1.64997054 PBF ENERGY INC.
PBH 84.19 80.56 2025/05/02 19:00:00 extend-hours 3.63 4.50595829 Prestige Consumer Healthcare Inc.
PBI 9.0001 8.45 2025/05/02 19:59:41 extend-hours 0.5501 6.51005917 Pitney Bowes Inc.
PBIpB 19.28 19.67 2025/05/02 19:00:00 extend-hours -0.39 -1.98271479 PITNEY BOWES INC .6.70% Notes Due 2043
PBR.A 10.93 10.7 2025/05/02 19:56:15 extend-hours 0.23 2.14953271 Petroleo Brasileiro S.A.-Petrobras
PBR 11.61 11.46 2025/05/02 19:58:03 extend-hours 0.15 1.30890052 PETROLEO BRASILEIRO S.A.-PETROBRAS ADS (REP 1 COMMON SHARE)
PBT 10.04 9.94 2025/05/02 19:00:00 extend-hours 0.10 1.00603622 Permian Basin Royalty Trust
PCG 16.9899 17.2 2025/05/02 19:07:57 extend-hours -0.2101 -1.22151163 PG&E Corporation
PCGpX 44.05 44.36 2025/05/02 19:00:00 extend-hours -0.31 -0.69882777 PG&E Corporation 6.000% Series A Mandatory Convertible Preferred Stock
PCK 5.58 5.47 2025/05/02 19:00:00 extend-hours 0.11 2.01096892 PIMCO CALIFORNIA MUNICIPAL INCOME FUND II COMMON SHARES OF BENEFICIAL INT.
PCM 6.27 6.11 2025/05/02 19:00:00 extend-hours 0.16 2.61865794 PCM Fund Inc.
PCN 12.88 12.74 2025/05/02 19:00:00 extend-hours 0.14 1.09890110 PIMCO Corporate & Income Strategy Fund
PCOR 64.85 63.44 2025/05/02 19:00:00 extend-hours 1.41 2.22257251 Procore Technologies Inc.
PD 15.47 15.67 2025/05/02 19:00:00 extend-hours -0.20 -1.27632419 PagerDuty Inc.
PDI 18.83 18.46 2025/05/02 19:56:35 extend-hours 0.37 2.00433369 PIMCO Dynamic Income Fund
PDM 6.64 6.2 2025/05/02 19:00:00 extend-hours 0.44 7.09677419 Piedmont Office Realty Trust Inc.
PDO 13.6 13.54 2025/05/02 19:00:00 extend-hours 0.06 0.44313146 PIMCO Dynamic Income Opportunities Fund
PDS 43.17 42.99 2025/05/02 19:00:00 extend-hours 0.18 0.41870202 Precision Drilling Corporation
PDT 12.73 12.47 2025/05/02 19:00:00 extend-hours 0.26 2.08500401 John Hancock Premium Dividend Fund
PDX 22.56 21.58 2025/05/02 19:00:00 extend-hours 0.98 4.54124189 PIMCO Dynamic Income Strategy Fund
PEB 9.14 9.07 2025/05/02 19:00:00 extend-hours 0.07 0.77177508 Pebblebrook Hotel Trust
PEG 79.48 80.4 2025/05/02 19:00:00 extend-hours -0.92 -1.14427861 Public Service Enterprise Group Incorporated
PEN 293.84 297.44 2025/05/02 19:04:27 extend-hours -3.60 -1.21032813 Penumbra Inc.
PERF 1.9188 1.98 2025/05/02 19:40:02 extend-hours -0.0612 -3.09090909 Perfect Corp.
PFE 24.18 22.83 2025/05/02 19:59:36 extend-hours 1.35 5.91327201 Pfizer Inc.
PFGC 82.59 78.49 2025/05/02 19:00:00 extend-hours 4.10 5.22359536 Performance Food Group Company
PFH 17.21 17.36 2025/05/02 19:00:00 extend-hours -0.15 -0.86405530 Prudential Financial Inc. 4.125% Junior Subordinated Notes due 2060
PFL 8.32 8.29 2025/05/02 19:00:00 extend-hours 0.03 0.36188179 PIMCO Income Strategy Fund
PFLT 10.1 10.2 2025/05/02 19:52:38 extend-hours -0.1 -0.98039216 PennantPark Floating Rate Capital Ltd.
PFN 7.25 7.25 2025/05/02 19:00:00 extend-hours 0.00 0 PIMCO Income Strategy Fund II
PFO 8.9 8.82 2025/05/02 19:00:00 extend-hours 0.08 0.90702948 Flaherty & Crumrine Preferred and Income Opportunity Fund Incorporated
PFS 17.09 16.45 2025/05/02 19:00:00 extend-hours 0.64 3.89057751 Provident Financial Services Inc.
PFSI 98.11 94.77 2025/05/02 18:30:00 extend-hours 3.34 3.52432204 PennyMac Financial Services Inc. Common Stock
PG 160.12 161.285 2025/05/02 19:59:37 extend-hours -1.165 -0.72232384 Procter & Gamble Company
PGR 283.6 270.25 2025/05/02 19:56:04 extend-hours 13.35 4.93987049 Progressive Corporation
PGRE 4.69 4.35 2025/05/02 19:00:00 extend-hours 0.34 7.81609195 PARAMOUNT GROUP INC.
PH 619.89 593.44 2025/05/02 19:54:16 extend-hours 26.45 4.45706390 Parker-Hannifin Corporation
PHG 25.59 25.18 2025/05/02 19:00:00 extend-hours 0.41 1.62827641 KONINKLIJKE PHILIPS N.V.
PHI 23.61 23.46 2025/05/02 19:00:00 extend-hours 0.15 0.63938619 PLDT Inc.
PHIN 41.9 40.41 2025/05/02 19:00:00 extend-hours 1.49 3.68720614 PHINIA Inc.
PHK 4.78 4.7 2025/05/02 19:00:00 extend-hours 0.08 1.70212766 PIMCO High Income Fund
PHM 104.46 101.5 2025/05/02 19:46:44 extend-hours 2.96 2.91625616 Pultegroup Inc.
PHR 25.72 24.58 2025/05/02 19:00:00 extend-hours 1.14 4.63791701 Phreesia Inc.
PHX 4 3.94 2025/05/02 19:02:36 extend-hours 0.06 1.52284264 PHX Minerals Inc.
PII 34.95 36.23 2025/05/02 19:49:05 extend-hours -1.28 -3.53298372 Polaris Inc.
PINE 15.46 15.38 2025/05/02 19:00:00 extend-hours 0.08 0.52015605 Alpine Income Property Trust Inc
PINS 26.876 26.04 2025/05/02 19:59:56 extend-hours 0.836 3.21044547 Pinterest Inc. Class A Common Stock
PIPR 251.87 236.28 2025/05/02 19:00:00 extend-hours 15.59 6.59810394 Piper Sandler Companies
PJT 143.51 133.88 2025/05/02 18:30:00 extend-hours 9.63 7.19300866 PJT Partners Inc.
PK 10.32 10.01 2025/05/02 19:14:24 extend-hours 0.31 3.09690310 Park Hotels & Resorts Inc. Common Stock
PKE 13.2 13.29 2025/05/02 19:00:00 extend-hours -0.09 -0.67720090 Park Aerospace Corp. Common Stock
PKG 187.42 185.54 2025/05/02 19:00:00 extend-hours 1.88 1.01325860 Packaging Corp of America
PKST 11.51 11.83 2025/05/02 19:00:00 extend-hours -0.32 -2.70498732 Peakstone Realty Trust
PKX 46.38 46.02 2025/05/02 19:09:55 extend-hours 0.36 0.78226858 POSCO Holdings Inc. American Depositary Shares (Each representing 1/4th of a share of Common Stock)
PL 3.56 3.45 2025/05/02 19:54:21 extend-hours 0.11 3.18840580 Planet Labs PBC
PLD 106.02 102.57 2025/05/02 19:32:41 extend-hours 3.45 3.36355660 PROLOGIS INC.
PLNT 99.08 95.71 2025/05/02 19:00:00 extend-hours 3.37 3.52105318 Planet Fitness Inc.
PLOW 24.53 23.91 2025/05/02 19:00:00 extend-hours 0.62 2.59305730 DOUGLAS DYNAMICS INC.
PLYM 15.35 14.77 2025/05/02 19:00:00 extend-hours 0.58 3.92687881 Plymouth Industrial REIT Inc.
PM 171 168.11 2025/05/02 19:51:33 extend-hours 2.89 1.71911249 Philip Morris International Inc.
PML 7.71 7.59 2025/05/02 19:00:00 extend-hours 0.12 1.58102767 PIMCO MUNICIPAL INCOME FUND II COMMON SHARES OF BENEFICIAL INT.
PMM 5.97 5.94 2025/05/02 19:00:00 extend-hours 0.03 0.50505051 Putnam Managed Municipal Income
PMO 9.99 9.9 2025/05/02 19:00:00 extend-hours 0.09 0.90909091 Putnam Municipal Opportunities Trust
PMT 12.92 12.74 2025/05/02 19:00:00 extend-hours 0.18 1.41287284 PennyMac Mortgage Investment Trust
PMX 7 6.83 2025/05/02 19:00:00 extend-hours 0.17 2.48901903 PIMCO Municipal Income Fund III
PNC 166 158.69 2025/05/02 19:52:15 extend-hours 7.31 4.60646544 PNC Financial Services Group
PNF 7.02 6.99 2025/05/02 19:00:00 extend-hours 0.03 0.42918455 PIMCO NEW YORK MUNICIPAL INCOME FUND COMMON SHARES OF BENEFICIAL INTEREST
PNI 6.76 6.74 2025/05/02 19:00:00 extend-hours 0.02 0.29673591 PIMCO NEW YORK MUNICIPAL INCOME FUND II COMMON SHARES OF BENEFICIAL INT.
PNNT 6.589 6.57 2025/05/02 19:05:31 extend-hours 0.019 0.28919330 Pennant Investment Corp
PNR 93.29 89.58 2025/05/02 19:00:00 extend-hours 3.71 4.14154945 Pentair plc
PNW 94.32 94.19 2025/05/02 19:00:00 extend-hours 0.13 0.13801890 Pinnacle West Capital Corporation
POR 41.76 41.29 2025/05/02 19:00:00 extend-hours 0.47 1.13829014 Portland General Electric Company
POST 112.9 110.74 2025/05/02 19:00:00 extend-hours 2.16 1.95051472 POST HOLDINGS INC.
PPG 110.49 102.995 2025/05/02 19:00:00 extend-hours 7.495 7.27705228 PPG Industries Inc.
PPL 36.17 36.24 2025/05/02 19:00:00 extend-hours -0.07 -0.19315673 PPL Corporation
PPT 3.63 3.59 2025/05/02 19:00:00 extend-hours 0.04 1.11420613 Putnam Premier Income Trust
PR 12 12.08 2025/05/02 19:38:47 extend-hours -0.08 -0.66225166 Permian Resources Corporation
PRA 23 23.1 2025/05/02 19:00:00 extend-hours -0.1 -0.43290043 ProAssurance Corporation
PRG 27.08 25.95 2025/05/02 19:00:00 extend-hours 1.13 4.35452794 PROG Holdings Inc.
PRGO 25.63 25.08 2025/05/02 19:00:00 extend-hours 0.55 2.19298246 PERRIGO COMPANY PLC
PRH 24.34 24.67 2025/05/02 19:00:00 extend-hours -0.33 -1.33765707 Prudential Financial Inc. 5.950% Junior Subordinated Notes due 2062
PRI 266.02 263.14 2025/05/02 19:00:00 extend-hours 2.88 1.09447442 PRIMERICA INC.
PRIM 66.17 61.36 2025/05/02 19:14:08 extend-hours 4.81 7.83898305 Primoris Services Corporation
PRKS 45.91 43.51 2025/05/02 19:00:00 extend-hours 2.40 5.51597334 United Parks & Resorts Inc.
PRLB 38.35 35.4 2025/05/02 19:00:00 extend-hours 2.95 8.33333333 PROTO LABS INC.
PRM 10.51 10.14 2025/05/02 19:00:00 extend-hours 0.37 3.64891519 Perimeter Solutions Inc.
PRMB 33.5 31.82 2025/05/02 19:31:10 extend-hours 1.68 5.27969830 Primo Brands Corporation
PRO 16.43 17.72 2025/05/02 19:00:00 extend-hours -1.29 -7.27990971 Pros Holdings Inc.
PRS 22.71 23.28 2025/05/02 19:00:00 extend-hours -0.57 -2.44845361 Prudential Financial Inc. 5.625% Junior Subordinated Notes due 2058
PRSU 30.2 29.32 2025/05/02 19:00:00 extend-hours 0.88 3.00136426 Pursuit Attractions and Hospitality Inc.
PRU 103.62 103 2025/05/02 19:00:00 extend-hours 0.62 0.60194175 Prudential Financial Inc.
PSA 300.93 290.99 2025/05/02 19:52:18 extend-hours 9.94 3.41592495 Public Storage
PSApF 20.8 20.95 2025/05/02 19:00:00 extend-hours -0.15 -0.71599045 Public Storage Depositary Shares Each Representing 1/1000 of a 5.15% Cumulative Preferred Share of Beneficial Interest Series F par value $0.01 per share
PSApL 18.8141 19 2025/05/02 19:00:00 extend-hours -0.1859 -0.97842105 Public Storage Depositary Shares Each Representing 1/1000 of a 4.625% Cumulative Preferred Share of Beneficial Interest Series L par value $0.01 per share
PSApR 16.02 16.38 2025/05/02 19:00:00 extend-hours -0.36 -2.19780220 Public Storage Depositary Shares Each Representing 1/1000 of a 4.00% Cumulative Preferred Share of Beneficial Interest Series R
PSFE 15.55 15.34 2025/05/02 19:00:00 extend-hours 0.21 1.36897001 Paysafe Limited
PSN 62.67 68.1 2025/05/02 19:49:47 extend-hours -5.43 -7.97356828 Parsons Corporation
PSO 16.02 15.76 2025/05/02 19:00:00 extend-hours 0.26 1.64974619 Pearson plc
PSQH 1.82 1.93 2025/05/02 19:55:27 extend-hours -0.11 -5.69948187 PSQ Holdings Inc.
PSTG 47.98 45.35 2025/05/02 19:59:42 extend-hours 2.63 5.79933848 Pure Storage Inc. Class A
PSTL 12.66 13.59 2025/05/02 19:36:08 extend-hours -0.93 -6.84326711 Postal Realty Trust Inc
PSX 107 104.33 2025/05/02 19:49:38 extend-hours 2.67 2.55918719 PHILLIPS 66
PTA 19.03 18.8 2025/05/02 19:00:00 extend-hours 0.23 1.22340426 Cohen & Steers Tax-Advantaged Preferred Securities and Income Fund
PTY 13.83 13.68 2025/05/02 19:09:18 extend-hours 0.15 1.09649123 PIMCO Corporate & Income Opportunity Fund
PUK 21.83 21.48 2025/05/02 19:00:00 extend-hours 0.35 1.62942272 PRUDENTIAL PLC ADS (REP 2 ORD SHARES)
PUMP 5.51 5.98 2025/05/02 19:00:00 extend-hours -0.47 -7.85953177 ProPetro Holding Corp.
PVH 70 70.33 2025/05/02 19:13:47 extend-hours -0.33 -0.46921655 PVH Corp.
PWR 321.12 289.71 2025/05/02 19:20:03 extend-hours 31.41 10.84187636 Quanta Services Inc.
PX 11.57 11.22 2025/05/02 19:00:00 extend-hours 0.35 3.11942959 P10 Inc.
PYN 5.37 5.33 2025/05/02 19:00:00 extend-hours 0.04 0.75046904 PIMCO New York Municipal Income Fund III
PZC 6.44 6.36 2025/05/02 19:00:00 extend-hours 0.08 1.25786164 PIMCO California Municipal Income Fund III
QBTS 7.8399 7.385 2025/05/02 19:59:56 extend-hours 0.4549 6.15978334 D-Wave Quantum Inc.
QBTS.WS 3.75 3.48 2025/05/02 19:00:00 extend-hours 0.27 7.75862069 D-Wave Quantum Inc. Warrants each whole warrant exercisable for 1.4541326 shares of Common Stock at an exercise price of $11.50
QD 2.72 2.71 2025/05/02 19:00:00 extend-hours 0.01 0.36900369 Qudian Inc. American Depositary Shares each representing one Class A Ordinary Share
QGEN 43.13 42.5 2025/05/02 19:00:00 extend-hours 0.63 1.48235294 QIAGEN N.V.
QS 3.98 3.95 2025/05/02 19:52:26 extend-hours 0.03 0.75949367 QuantumScape Corporation
QSR 66.7 63.24 2025/05/02 19:33:48 extend-hours 3.46 5.47122075 Restaurant Brands International Inc.
QTWO 81.99 78.42 2025/05/02 19:42:39 extend-hours 3.57 4.55241010 Q2 Holdings Inc
QUAD 5.23 5.07 2025/05/02 19:00:00 extend-hours 0.16 3.15581854 QUAD/GRAPHICS INC.
QVCC 9.11 9.36 2025/05/02 19:00:00 extend-hours -0.25 -2.67094017 QVC Inc. 6.250% Senior Secured Notes due 2068
QVCD 9.33 9.6 2025/05/02 19:00:00 extend-hours -0.27 -2.812500 QVC Inc. 6.375% Senior Secured Notes due 2067
QXO 14.35 13.45 2025/05/02 19:50:05 extend-hours 0.90 6.69144981 QXO Inc.
R 144.71 137.68 2025/05/02 19:00:00 extend-hours 7.03 5.10604300 Ryder System Inc.
RA 13.01 12.94 2025/05/02 19:00:00 extend-hours 0.07 0.54095827 Brookfield Real Assets Income Fund Inc.
RACE 463.58 458.74 2025/05/02 19:41:37 extend-hours 4.84 1.05506387 Ferrari N.V.
RAMP 26.52 26.89 2025/05/02 19:00:00 extend-hours -0.37 -1.37597620 LiveRamp Holdings Inc. Common Stock
RBA 102.51 98.26 2025/05/02 19:00:00 extend-hours 4.25 4.32525952 RB Global Inc.
RBC 344.69 323.35 2025/05/02 19:00:00 extend-hours 21.34 6.59965981 RBC Bearings Incorporated
RBLX 73.8101 66.43 2025/05/02 19:59:43 extend-hours 7.3801 11.10958904 Roblox Corporation
RBOT 8.05 8.55 2025/05/02 19:42:29 extend-hours -0.50 -5.84795322 Vicarious Surgical Inc.
RBRK 73.5 70 2025/05/02 19:55:51 extend-hours 3.5 5.00 Rubrik Inc.
RC 4.5 4.53 2025/05/02 19:56:04 extend-hours -0.03 -0.66225166 Ready Capital Corporation
RCI 25.51 25.65 2025/05/02 19:00:00 extend-hours -0.14 -0.54580897 Rogers Communications Inc.
RCL 229.5 221.71 2025/05/02 19:53:46 extend-hours 7.79 3.51359885 Royal Caribbean Group
RCpE 15.65 15.86 2025/05/02 19:00:00 extend-hours -0.21 -1.32408575 Ready Capital Corporation 6.50% Series E Cumulative Redeemable Preferred Stock
RCS 5.85 5.62 2025/05/02 19:00:00 extend-hours 0.23 4.09252669 PIMCO STRATEGIC INCOME FUND INC.
RCUS 9.26 8.26 2025/05/02 19:06:08 extend-hours 1.00 12.10653753 Arcus Biosciences Inc.
RDDT 113.65 119.57 2025/05/02 19:59:57 extend-hours -5.92 -4.95107468 Reddit Inc.
RDN 33.83 31.33 2025/05/02 19:00:00 extend-hours 2.50 7.97957229 Radian Group Inc.
RDW 12.2996 11.22 2025/05/02 19:57:44 extend-hours 1.0796 9.62210339 Redwire Corporation
RDY 14.16 13.78 2025/05/02 19:43:54 extend-hours 0.38 2.75761974 Dr. Reddy's Laboratories Limited American Depositary Shares
RELX 54.63 53.46 2025/05/02 19:35:39 extend-hours 1.17 2.18855219 RELX PLC
RERE 2.51 2.45 2025/05/02 19:00:00 extend-hours 0.06 2.44897959 ATRenew Inc. American Depositary Shares (every three of which representing two Class A ordinary shares)
RES 4.89 4.96 2025/05/02 19:24:03 extend-hours -0.07 -1.41129032 RPC Inc.
REVG 35.02 32.02 2025/05/02 19:00:00 extend-hours 3.00 9.36914428 REV Group Inc.
REX 40.58 41.25 2025/05/02 19:00:00 extend-hours -0.67 -1.62424242 REX American Resources Corp.
REXR 34.29 33.21 2025/05/02 19:50:34 extend-hours 1.08 3.25203252 REXFORD INDUSTRIAL REALTY INC.
REZI 17.55 16.16 2025/05/02 19:00:00 extend-hours 1.39 8.60148515 Resideo Technologies Inc. Common Stock
RF 21.05 20.33 2025/05/02 19:00:00 extend-hours 0.72 3.54156419 Regions Financial Corp.
RFI 12.14 11.73 2025/05/02 19:00:00 extend-hours 0.41 3.49531117 Cohen and Steers Total Return Realty Fund
RFL 1.54 1.68 2025/05/02 19:00:00 extend-hours -0.14 -8.33333333 Rafael Holdings Inc. Class B Common Stock
RFpE 17.72 17.45 2025/05/02 19:00:00 extend-hours 0.27 1.54727794 Regions Financial Corporation Depositary Shares Each Representing a 1/40th Interest in a Share of 4.45% Non-Cumulative Perpetual Preferred Stock Series E
RGA 197.76 189.26 2025/05/02 19:00:00 extend-hours 8.50 4.49117616 Reinsurance Group of America Incorporated
RGR 35.01 39.85 2025/05/02 19:00:00 extend-hours -4.84 -12.14554580 Sturm Ruger & Company Inc.
RH 196.5 181.29 2025/05/02 19:59:32 extend-hours 15.21 8.38987258 RH
RHI 45.3 44.3 2025/05/02 19:11:40 extend-hours 1.0 2.25733634 Robert Half Inc.
RHP 93.58 87.07 2025/05/02 19:00:00 extend-hours 6.51 7.47674285 Ryman Hospitality Properties Inc
RIG 2.37 2.3 2025/05/02 19:53:45 extend-hours 0.07 3.04347826 Transocean LTD.
RIO 59.65 61.5 2025/05/02 19:55:48 extend-hours -1.85 -3.00813008 Rio Tinto plc
RITM 11.3494 10.97 2025/05/02 19:46:20 extend-hours 0.3794 3.45852325 Rithm Capital Corp.
RIV 11.72 11.34 2025/05/02 19:00:00 extend-hours 0.38 3.35097002 RiverNorth Opportunities Fund Inc. Common Stock
RJF 141.76 137.18 2025/05/02 19:00:00 extend-hours 4.58 3.33867911 Raymond James Financial Inc.
RKT 12.59 12.66 2025/05/02 19:59:36 extend-hours -0.07 -0.55292259 Rocket Companies Inc.
RL 232.6 220.37 2025/05/02 19:58:52 extend-hours 12.23 5.54975723 Ralph Lauren Corporation
RLI 74.61 73.38 2025/05/02 19:00:00 extend-hours 1.23 1.67620605 RLI Corp.
RLJ 7.26 7.04 2025/05/02 19:00:00 extend-hours 0.22 3.12500 RLJ Lodging Trust
RLX 1.85 1.81 2025/05/02 19:51:49 extend-hours 0.04 2.20994475 RLX Technology Inc. American Depositary Shares each representing the right to receive one (1) Class A ordinary share
RM 27.54 33.3 2025/05/02 19:00:00 extend-hours -5.76 -17.29729730 REGIONAL MANAGEMENT CORP
RMAX 8.11 7.45 2025/05/02 19:00:00 extend-hours 0.66 8.85906040 RE/MAX HOLDINGS INC.
RMD 239.95 235.02 2025/05/02 19:00:00 extend-hours 4.93 2.09769381 ResMed Inc.
RMT 8.31 8.2 2025/05/02 19:00:00 extend-hours 0.11 1.34146341 Royce Micro-Cap Trust Inc
RNG 25.82 25.04 2025/05/02 19:00:00 extend-hours 0.78 3.11501597 RINGCENTRAL INC.
RNGR 12.32 12.52 2025/05/02 19:00:00 extend-hours -0.20 -1.59744409 Ranger Energy Services Inc.
RNP 21.55 21.19 2025/05/02 19:00:00 extend-hours 0.36 1.69891458 Cohen & Steers REIT and Preferred and Income Fund Inc.
RNR 240.97 236.79 2025/05/02 19:27:41 extend-hours 4.18 1.76527725 RenaissanceRe Holdings Ltd.
RNRpG 15.66 15.85 2025/05/02 19:00:00 extend-hours -0.19 -1.19873817 RenaissanceRe Holdings Ltd. Depositary Shares each representing a 1/1 000th interest in a share of 4.20% Series G Preference Shares
RNST 33.57 32.25 2025/05/02 19:00:00 extend-hours 1.32 4.09302326 Renasant Corporation
ROG 63.98 57.57 2025/05/02 19:00:00 extend-hours 6.41 11.13427132 Rogers Corporation
ROK 254.74 245.64 2025/05/02 19:57:04 extend-hours 9.10 3.70460837 Rockwell Automation Inc.
ROL 56.62 55.91 2025/05/02 19:37:56 extend-hours 0.71 1.26989805 Rollins Inc.
RPM 109.77 105.36 2025/05/02 19:17:04 extend-hours 4.41 4.18564920 RPM International Inc.
RPT 2.93 2.81 2025/05/02 19:00:00 extend-hours 0.12 4.27046263 Rithm Property Trust Inc.
RQI 12.46 12 2025/05/02 19:00:00 extend-hours 0.46 3.83333333 COHEN & STEERS QUALITY INCOME REALTY FUND INC. COMMON SHARES
RRC 35.01 34.81 2025/05/02 19:00:00 extend-hours 0.20 0.57454754 Range Resources Corp
RRX 111.73 106.68 2025/05/02 19:00:00 extend-hours 5.05 4.73378328 Regal Rexnord Corporation
RS 297.22 283.89 2025/05/02 19:00:00 extend-hours 13.33 4.69548064 Reliance Inc.
RSG 251.68 245.61 2025/05/02 19:52:22 extend-hours 6.07 2.47139774 Republic Services Inc.
RSI 11.65 12.24 2025/05/02 19:00:00 extend-hours -0.59 -4.82026144 Rush Street Interactive Inc.
RSKD 4.87 4.57 2025/05/02 19:10:28 extend-hours 0.30 6.56455142 Riskified Ltd.
RTO 23.85 22.88 2025/05/02 19:00:00 extend-hours 0.97 4.23951049 Rentokil Initial plc American Depositary Shares (each representing five (5) Ordinary Shares)
RTX 130.37 124.8 2025/05/02 19:58:01 extend-hours 5.57 4.46314103 RTX Corporation
RVLV 19.49 20.48 2025/05/02 19:56:35 extend-hours -0.99 -4.83398438 Revolve Group Inc.
RVT 14.27 13.87 2025/05/02 19:00:00 extend-hours 0.40 2.88392213 Royce Small-Cap Trust Inc.
RVTY 93.99 94.92 2025/05/02 19:00:00 extend-hours -0.93 -0.97977244 Revvity Inc.
RWT 5.9 6.08 2025/05/02 19:08:34 extend-hours -0.18 -2.96052632 Redwood Trust Inc.
RXO 14.76 13.62 2025/05/02 19:00:00 extend-hours 1.14 8.37004405 RXO Inc.
RY 121.6 118.47 2025/05/02 19:21:40 extend-hours 3.13 2.64201908 Royal Bank of Canada
RYAM 4.48 4.29 2025/05/02 19:41:05 extend-hours 0.19 4.42890443 Rayonier Advanced Materials Inc.
RYAN 66.87 64.71 2025/05/02 19:00:00 extend-hours 2.16 3.33796940 Ryan Specialty Holdings Inc.
RYI 21.05 22.56 2025/05/02 19:00:00 extend-hours -1.51 -6.69326241 RYERSON HOLDING CORPORATION
RYN 23.67 24.5 2025/05/02 19:00:00 extend-hours -0.83 -3.38775510 Rayonier Inc.
S 18.851 18.58 2025/05/02 19:59:29 extend-hours 0.271 1.45855759 SentinelOne Inc.
SA 11.94 12.36 2025/05/02 19:00:00 extend-hours -0.42 -3.39805825 Seabridge Gold Inc.
SAFE 16.15 15.34 2025/05/02 19:00:00 extend-hours 0.81 5.28031291 Safehold Inc.
SAH 62.74 60.4 2025/05/02 19:00:00 extend-hours 2.34 3.87417219 Sonic Automotive Inc.
SAM 239.56 237.57 2025/05/02 19:00:00 extend-hours 1.99 0.83764785 Boston Beer Company
SAN 7.1982 7.36 2025/05/02 19:59:55 extend-hours -0.1618 -2.19836957 Banco Santander S.A.
SAND 8.35 8.42 2025/05/02 19:57:36 extend-hours -0.07 -0.83135392 Sandstorm Gold Ltd
SAP 301.51 289.63 2025/05/02 19:42:59 extend-hours 11.88 4.10178504 SAP SE
SAR 25.2 24.58 2025/05/02 19:28:56 extend-hours 0.62 2.52237592 SARATOGA INVESTMENT CORP. NEW
SARO 27.89 26.67 2025/05/02 19:00:00 extend-hours 1.22 4.57442820 StandardAero Inc.
SB 3.4799 3.35 2025/05/02 19:52:23 extend-hours 0.1299 3.87761194 Safe Bulkers Inc.
SBH 8.31 8.03 2025/05/02 19:53:19 extend-hours 0.28 3.48692403 Sally Beauty Holdings Inc.
SBR 64.5 67.21 2025/05/02 19:34:03 extend-hours -2.71 -4.03213807 Sabine Royalty Trust
SBS 20.91 20.44 2025/05/02 19:16:58 extend-hours 0.47 2.29941292 COMPANHIA DE SANEAMENTO B SICO DO ESTADO DE SAO PAULO-SABESP ADS'S
SBSI 28.99 28.55 2025/05/02 19:32:03 extend-hours 0.44 1.54115587 Southside Bancshares Inc.
SBSW 4.58 4.6 2025/05/02 19:15:44 extend-hours -0.02 -0.43478261 Sibanye-Stillwater American Depositary Shares each representing four ordinary shares
SCCO 90.12 93.65 2025/05/02 19:45:46 extend-hours -3.53 -3.76935398 Southern Copper Corporation
SCHW 83.1 80.21 2025/05/02 19:58:19 extend-hours 2.89 3.60304201 The Charles Schwab Corporation
SCHWpD 25 25 2025/05/02 19:00:00 extend-hours 0 0 Charles Schwab Corporation Depositary Shares each representing 1/40th interest in a share of 5.95% Non-Cumulative Perpetual Preferred Stock Series D
SCHWpJ 19.61 19.34 2025/05/02 19:00:00 extend-hours 0.27 1.39607032 The Charles Schwab Corporation Depositary Shares Each Representing a 1/40th Interest in a Share of 4.450% Non-Cumulative Perpetual Preferred Stock Series J
SCI 76.55 79.21 2025/05/02 19:00:00 extend-hours -2.66 -3.35816185 Service Corporation International
SCL 54.82 51.16 2025/05/02 19:00:00 extend-hours 3.66 7.15402658 Stepan Co.
SCM 13.04 13.46 2025/05/02 19:02:30 extend-hours -0.42 -3.12035661 STELLUS CAPITAL INVESTMENT CORPORATION
SCS 10.19 9.81 2025/05/02 19:10:02 extend-hours 0.38 3.87359837 Steelcase Inc.
SD 9.45 9.29 2025/05/02 19:00:00 extend-hours 0.16 1.72228202 SandRidge Energy Inc.
SDHC 20.19 19.89 2025/05/02 19:00:00 extend-hours 0.30 1.50829563 Smith Douglas Homes Corp.
SDHY 16.18 15.91 2025/05/02 19:00:00 extend-hours 0.27 1.69704588 PGIM Short Duration High Yield Opportunities Fund
SDRL 22.5 20.33 2025/05/02 19:00:00 extend-hours 2.17 10.67388096 Seadrill Limited
SE 141.8 131 2025/05/02 19:59:08 extend-hours 10.8 8.24427481 Sea Limited American Depositary Shares each representing one Class A Ordinary Share
SEE 28 27.75 2025/05/02 19:00:00 extend-hours 0.25 0.90090090 Sealed Air Corp.
SEI 23.38 24.15 2025/05/02 19:41:50 extend-hours -0.77 -3.18840580 Solaris Energy Infrastructure Inc.
SEM 14.3 18.04 2025/05/02 19:57:04 extend-hours -3.74 -20.73170732 SELECT MEDICAL HOLDINGS CORP
SEMR 11 10.26 2025/05/02 19:46:26 extend-hours 0.74 7.21247563 SEMrush Holdings Inc.
SES 0.8389 1.06 2025/05/02 19:59:34 extend-hours -0.2211 -20.85849057 SES AI Corporation
SF 89.41 85.56 2025/05/02 19:00:00 extend-hours 3.85 4.49976625 Stifel Financial Corp.
SFBS 74.51 71.07 2025/05/02 19:00:00 extend-hours 3.44 4.84029830 ServisFirst Bancshares Inc.
SFL 8.28 8.09 2025/05/02 19:00:00 extend-hours 0.19 2.34857849 SFL Corporation Ltd.
SFpD 18.47 16.96 2025/05/02 19:00:00 extend-hours 1.51 8.90330189 Stifel Financial Corp. Depositary Shares Each Representing 1/1000th Interest in a Share of 4.50% Non- Cumulative Preferred Stock Series D
SG 20.76 19.19 2025/05/02 19:58:48 extend-hours 1.57 8.18134445 Sweetgreen Inc.
SGHC 8.5 8.01 2025/05/02 19:26:07 extend-hours 0.49 6.11735331 Super Group (SGHC) Limited
SGU 12.15 12.29 2025/05/02 19:00:00 extend-hours -0.14 -1.13913751 Star Group L.P. Common Units Representing Limited Partner Interest
SHAK 94.5 89.13 2025/05/02 19:58:15 extend-hours 5.37 6.02490744 Shake Shack Inc.
SHCO 6.37 5.8 2025/05/02 19:00:00 extend-hours 0.57 9.82758621 Soho House & Co Inc.
SHEL 66.69 65.32 2025/05/02 19:37:26 extend-hours 1.37 2.09736681 Shell plc American Depositary Shares (Each represents two Ordinary shares)
SHG 36.69 35.23 2025/05/02 19:00:00 extend-hours 1.46 4.14419529 Shinhan Financial Group Co Ltd
SHO 8.73 8.24 2025/05/02 19:00:00 extend-hours 0.49 5.94660194 Sunstone Hotel Investors Inc.
SHOP 99.29 98.83 2025/05/02 19:58:59 extend-hours 0.46 0.46544571 Shopify Inc. Class A subordinate voting shares
SHW 358.64 345.3 2025/05/02 19:11:13 extend-hours 13.34 3.86330727 The Sherwin-Williams Company
SID 1.7 1.69 2025/05/02 19:00:00 extend-hours 0.01 0.59171598 Companhia Siderurgica Nacional S.A. (CSN)
SIG 61.24 59.37 2025/05/02 19:00:00 extend-hours 1.87 3.14973893 Signet Jewelers Limited
SII 51.35 52.69 2025/05/02 19:00:00 extend-hours -1.34 -2.54317707 Sprott Inc.
SILA 26.09 25.97 2025/05/02 19:00:00 extend-hours 0.12 0.46207162 Sila Realty Trust Inc.
SITC 11.97 11.85 2025/05/02 19:00:00 extend-hours 0.12 1.01265823 SITE Centers Corp. Common Shares
SITE 122.146 114.74 2025/05/02 19:48:37 extend-hours 7.406 6.45459299 SiteOne Landscape Supply Inc.
SJM 111.11 113.7 2025/05/02 19:13:32 extend-hours -2.59 -2.27792436 The J.M. Smucker Company
SJT 6.25 6.1 2025/05/02 19:00:00 extend-hours 0.15 2.45901639 San Juan Basin Royalty Trust UBI
SJW 55.34 55.04 2025/05/02 15:50:00 extend-hours 0.30 0.54505814 SJW Group Common Stock
SKE 11.23 11.99 2025/05/02 19:00:00 extend-hours -0.76 -6.33861551 Skeena Resources Limited
SKIL 19.41 19.94 2025/05/02 19:00:00 extend-hours -0.53 -2.65797392 Skillsoft Corp.
SKLZ 5.225 4.95 2025/05/02 19:59:34 extend-hours 0.275 5.55555556 Skillz Inc.
SKM 20.6 21.1 2025/05/02 19:12:57 extend-hours -0.5 -2.36966825 SK Telecom Co. Ltd. American Depositary Shares (Each representing 5/9th of a Ordinary Share of SK Telecom Co. LTD.)
SKT 29.8 31.94 2025/05/02 19:15:42 extend-hours -2.14 -6.70006262 Tanger Inc.
SKX 49.55 47.98 2025/05/02 19:30:26 extend-hours 1.57 3.27219675 Skechers U.S.A. Inc.
SKY 89.32 83.91 2025/05/02 19:00:00 extend-hours 5.41 6.44738410 Skyline Champion Corporation Common Stock
SKYH 11.25 10.78 2025/05/02 19:00:00 extend-hours 0.47 4.35992579 Sky Harbour Group Corporation
SLB 34.56 33.79 2025/05/02 19:58:44 extend-hours 0.77 2.27878070 Schlumberger Limited
SLF 60.08 58.54 2025/05/02 19:00:00 extend-hours 1.54 2.63067988 Sun Life Financial Inc.
SLG 55.75 53.71 2025/05/02 19:34:45 extend-hours 2.04 3.79817539 SL Green Realty Corp.
SLGN 54.85 51.9 2025/05/02 19:00:00 extend-hours 2.95 5.68400771 Silgan Holdings Inc
SLQT 2.69 3.35 2025/05/02 19:29:36 extend-hours -0.66 -19.70149254 SelectQuote Inc.
SLVM 60.52 59.63 2025/05/02 19:56:31 extend-hours 0.89 1.49253731 Sylvamo Corporation
SM 23.2 23.1 2025/05/02 19:27:28 extend-hours 0.1 0.43290043 SM Energy Company
SMBK 30.85 30.08 2025/05/02 19:00:00 extend-hours 0.77 2.55984043 SmartFinancial Inc.
SMC 28.08 29.89 2025/05/02 19:00:00 extend-hours -1.81 -6.05553697 Summit Midstream Corporation
SMFG 13.86 14.15 2025/05/02 19:16:10 extend-hours -0.29 -2.04946996 Sumitomo Mitsui Financial Group Inc American Depositary Shares (each representing 3/5th of a share of common stock)
SMG 54.5 53.09 2025/05/02 19:00:00 extend-hours 1.41 2.65586739 The Scotts Miracle-Gro Company
SMHI 5 5.1 2025/05/02 19:44:23 extend-hours -0.1 -1.96078431 SEACOR Marine Holdings Inc. Common Stock
SMP 27.87 23.85 2025/05/02 19:00:00 extend-hours 4.02 16.85534591 Standard Motor Products
SMR 17.42 17.11 2025/05/02 19:59:31 extend-hours 0.31 1.81180596 NuScale Power Corporation
SMWB 7.63 7.46 2025/05/02 19:00:00 extend-hours 0.17 2.27882038 Similarweb Ltd.
SN 85.1 79.59 2025/05/02 19:31:51 extend-hours 5.51 6.92298027 SharkNinja Inc.
SNA 316.95 308.5 2025/05/02 19:00:00 extend-hours 8.45 2.73905997 Snap-on Incorporated
SNAP 8.41 8.83 2025/05/02 19:59:48 extend-hours -0.42 -4.75651189 Snap Inc.
SNDA 24.08 22.4 2025/05/02 19:00:00 extend-hours 1.68 7.500 Sonida Senior Living Inc.
SNDR 22.74 21.93 2025/05/02 19:00:00 extend-hours 0.81 3.69357045 Schneider National Inc.
SNN 28.62 26.61 2025/05/02 19:00:00 extend-hours 2.01 7.55355130 Smith & Nephew plc
SNOW 167.65 159.51 2025/05/02 19:59:58 extend-hours 8.14 5.10312833 Snowflake Inc.
SNV 45.35 43.33 2025/05/02 19:00:00 extend-hours 2.02 4.66189707 Synovus Financial Corp.
SNVpE 25.9 25.48 2025/05/02 19:00:00 extend-hours 0.42 1.64835165 Synovus Financial Corp. 5.875% Fixed-Rate Reset Non-Cumulative Perpetual Preferred Stock Series E
SNX 114.44 109.64 2025/05/02 19:00:00 extend-hours 4.80 4.37796425 TD SYNNEX Corporation
SO 91.1 90.6 2025/05/02 19:54:13 extend-hours 0.5 0.55187638 The Southern Company
SOBO 25.51 25.12 2025/05/02 19:00:00 extend-hours 0.39 1.55254777 South Bow Corporation
SOC 20.27 20.28 2025/05/02 19:21:53 extend-hours -0.01 -0.04930966 Sable Offshore Corp.
SOJD 19.99 20.32 2025/05/02 19:00:00 extend-hours -0.33 -1.62401575 The Southern Company Series 2020A 4.95% Junior Subordinated Notes due January 30 2080
SOJE 17.61 17.78 2025/05/02 19:00:00 extend-hours -0.17 -0.95613048 The Southern Company Series 2020C 4.20% Junior Subordinated Notes due October 15 2060
SOL 1.36 1.3 2025/05/02 19:00:00 extend-hours 0.06 4.61538462 Emeren Group Ltd American Depositary Shares each representing 10 shares
SOLV 67.62 66 2025/05/02 19:00:00 extend-hours 1.62 2.45454545 Solventum Corporation
SON 45.51 46.5 2025/05/02 19:59:20 extend-hours -0.99 -2.12903226 Sonoco Products Company
SONY 25.2 25.53 2025/05/02 19:57:24 extend-hours -0.33 -1.29259694 Sony Group Corporation American Depositary Shares (Each Representing One Share of Dollar Validated Common Stock)
SOS 4.68 4.61 2025/05/02 19:25:14 extend-hours 0.07 1.51843818 SOS Limited American Depositary Shares one hundred and fifty (150) Class A Ordinary Shares
SPB 64.42 62.6 2025/05/02 19:00:00 extend-hours 1.82 2.90734824 Spectrum Brands Holdings Inc.
SPCE 2.92 3.07 2025/05/02 19:56:30 extend-hours -0.15 -4.88599349 Virgin Galactic Holdings Inc.
SPG 162 157.18 2025/05/02 19:23:32 extend-hours 4.82 3.06654791 Simon Property Group Inc.
SPGI 506.7 486.44 2025/05/02 19:02:19 extend-hours 20.26 4.16495354 S&P Global Inc.
SPH 20.94 20.11 2025/05/02 19:57:01 extend-hours 0.83 4.12729985 Suburban Propane Partners L P
SPHR 28.06 29.31 2025/05/02 19:00:00 extend-hours -1.25 -4.26475606 Sphere Entertainment Co.
SPIR 9.4 10.49 2025/05/02 19:21:23 extend-hours -1.09 -10.39084843 Spire Global Inc.
SPNT 18 16.53 2025/05/02 19:48:13 extend-hours 1.47 8.89292196 SiriusPoint Ltd.
SPOT 643.12 558 2025/05/02 19:59:39 extend-hours 85.12 15.25448029 Spotify Technology S.A.
SPR 36 35.8 2025/05/02 19:14:44 extend-hours 0.2 0.55865922 Spirit Aerosystems Holdings Inc.
SPXC 144.73 133.31 2025/05/02 19:00:00 extend-hours 11.42 8.56649914 SPX Technologies Inc.
SQM 34.1 34.88 2025/05/02 19:57:06 extend-hours -0.78 -2.23623853 Sociedad Quimica y Minera de Chile SA
SR 76.48 77.22 2025/05/02 19:00:00 extend-hours -0.74 -0.95830096 Spire Inc.
SRE 75.54 75.31 2025/05/02 19:35:36 extend-hours 0.23 0.30540433 Sempra
SREA 20.61 21.15 2025/05/02 19:00:00 extend-hours -0.54 -2.55319149 Sempra 5.750% Junior Subordinated Notes due 2079
SRFM 2.51 2.47 2025/05/02 19:00:00 extend-hours 0.04 1.61943320 Surf Air Mobility Inc.
SRG 3.04 2.87 2025/05/02 19:07:44 extend-hours 0.17 5.92334495 Seritage Growth Properties Class A common shares of beneficial interest par value $0.01
SRI 4.38 3.9 2025/05/02 19:00:00 extend-hours 0.48 12.30769231 Stoneridge Inc
SRL 7.87 7.49 2025/05/02 19:00:00 extend-hours 0.38 5.07343124 Scully Royalty Ltd. Common Shares
SRV 38.76 39.4 2025/05/02 19:00:00 extend-hours -0.64 -1.62436548 NXG Cushing Midstream Energy Fund
SSB 89.38 86.99 2025/05/02 19:00:00 extend-hours 2.39 2.74744223 SouthState Corporation
SSD 157.1 158 2025/05/02 19:00:00 extend-hours -0.9 -0.56962025 Simpson Manufacturing Co. Inc.
SSL 3.57 3.57 2025/05/02 19:36:20 extend-hours 0.00 0 Sasol Limited
SSTK 16.83 16.97 2025/05/02 19:48:50 extend-hours -0.14 -0.82498527 SHUTTERSTOCK INC.
ST 22.07 21.13 2025/05/02 19:00:00 extend-hours 0.94 4.44865121 Sensata Technologies Holding plc
STAG 34.25 32.75 2025/05/02 19:56:20 extend-hours 1.50 4.58015267 STAG INDUSTRIAL INC.
STC 66.97 64.6 2025/05/02 19:00:00 extend-hours 2.37 3.66873065 Stewart Information Services Corporation
STE 224.81 223.9 2025/05/02 19:00:00 extend-hours 0.91 0.40643144 STERIS plc
STEL 25.92 25.27 2025/05/02 19:00:00 extend-hours 0.65 2.57222002 Stellar Bancorp Inc.
STEW 17.52 17.05 2025/05/02 19:00:00 extend-hours 0.47 2.75659824 SRH Total Return Fund Inc.
STK 28.12 27.33 2025/05/02 19:00:00 extend-hours 0.79 2.89059641 Columbia Seligman Premium Technology Growth Fund Inc.
STLA 9.59 9.43 2025/05/02 19:59:36 extend-hours 0.16 1.69671262 Stellantis N.V.
STM 23.45 22.62 2025/05/02 19:00:00 extend-hours 0.83 3.66931919 STMicroelectronics N.V.
STN 91.67 87.3 2025/05/02 19:00:00 extend-hours 4.37 5.00572738 Stantec Inc.
STNG 39.76 36.59 2025/05/02 19:00:00 extend-hours 3.17 8.66356928 Scorpio Tankers Inc.
STR 17.37 17.37 2025/05/02 19:00:00 extend-hours 0.00 0 Sitio Royalties Corp.
STRV 36.53 35.44 2025/05/02 19:00:00 extend-hours 1.09 3.07562077 Strive 500 ETF
STT 90.53 87.21 2025/05/02 19:00:00 extend-hours 3.32 3.80690288 State Street Corporation
STTpG 21.94 22.19 2025/05/02 19:00:00 extend-hours -0.25 -1.12663362 State Street Corporation Depositary shares each representing a 1/4000th ownership interest in a share of Fixed-to-Floating Rate Non-Cumulative Perpetual Preferred Stock Series G
STVN 21.38 21.54 2025/05/02 19:00:00 extend-hours -0.16 -0.74280409 Stevanato Group S.p.A.
STWD 19.29 19.04 2025/05/02 19:32:38 extend-hours 0.25 1.31302521 STARWOOD PROPERTY TRUST INC.
STZ 187.48 184 2025/05/02 19:57:01 extend-hours 3.48 1.89130435 Constellation Brands Inc.
SU 36.25 35.28 2025/05/02 19:18:54 extend-hours 0.97 2.74943311 Suncor Energy Inc.
SUI 132.25 123.47 2025/05/02 19:00:00 extend-hours 8.78 7.11103912 Sun Communities Inc
SUN 57.94 58.7 2025/05/02 19:00:00 extend-hours -0.76 -1.29471891 SUNOCO L.P.
SUPV 14.45 15.47 2025/05/02 19:00:00 extend-hours -1.02 -6.59340659 Grupo Supervielle S.A.
SUZ 8.97 8.98 2025/05/02 19:00:00 extend-hours -0.01 -0.11135857 Suzano S.A. American Depositary Shares (each representing one Ordinary Share ) representing one Ordinary Share)
SVV 11.1 9.47 2025/05/02 19:57:18 extend-hours 1.63 17.21224921 Savers Value Village Inc.
SW 41.28 42.4 2025/05/02 19:00:00 extend-hours -1.12 -2.64150943 Smurfit Westrock plc
SWK 61.59 61 2025/05/02 19:03:47 extend-hours 0.59 0.96721311 Stanley Black & Decker Inc.
SWX 74.06 72.47 2025/05/02 19:00:00 extend-hours 1.59 2.19401132 Southwest Gas Holdings Inc.
SWZ 6.42 6.25 2025/05/02 19:00:00 extend-hours 0.17 2.7200 Swiss Helvetia Fund Inc.
SXC 9.15 9.55 2025/05/02 19:00:00 extend-hours -0.40 -4.18848168 SUNCOKE ENERGY INC
SXI 159.05 138.87 2025/05/02 19:00:00 extend-hours 20.18 14.53157629 Standex International Corporation
SXT 93.73 90.29 2025/05/02 19:00:00 extend-hours 3.44 3.80994573 Sensient Technology Corporation
SYF 54.18 51.75 2025/05/02 19:00:00 extend-hours 2.43 4.69565217 SYNCHRONY FINANCIAL
SYFpA 18.5 18.12 2025/05/02 19:00:00 extend-hours 0.38 2.09713024 Synchrony Financial Depositary Shares each Representing a 1/40th Interest in a Share of 5.625% Fixed Rate Non-Cumulative Perpetual Preferred Stock Series A
SYFpB 25.22 25.04 2025/05/02 19:00:00 extend-hours 0.18 0.71884984 Synchrony Financial Depositary Shares Each Representing a 1/40th Interest in a Share of 8.250% Fixed Rate Reset Non-Cumulative Perpetual Preferred Stock Series B
SYK 378.22 366.98 2025/05/02 19:00:00 extend-hours 11.24 3.06283721 Stryker Corporation
SYY 70.77 68.36 2025/05/02 19:07:49 extend-hours 2.41 3.52545348 Sysco Corporation
T 27.64 27.095 2025/05/02 19:59:30 extend-hours 0.545 2.01144123 AT&T Inc.
TAC 9.27 8.89 2025/05/02 19:00:00 extend-hours 0.38 4.27446569 TransAlta Corporation
TAK 15.32 15.16 2025/05/02 19:00:00 extend-hours 0.16 1.05540897 Takeda Pharmaceutical Company Limited American Depositary Shares (each representing 1/2 of a share of Common Stock)
TAL 8.92 9.3 2025/05/02 19:58:01 extend-hours -0.38 -4.08602151 TAL Education Group
TALO 7.32 7.32 2025/05/02 19:00:00 extend-hours 0.00 0 Talos Energy Inc. Common Stock
TAP 57.82 56.37 2025/05/02 19:59:28 extend-hours 1.45 2.57229023 Molson Coors Beverage Company Class B
TBB 22.59 22.95 2025/05/02 19:00:00 extend-hours -0.36 -1.56862745 AT&T Inc. 5.350 Percent Global Notes due 2066
TBBB 30.82 30.51 2025/05/02 19:39:27 extend-hours 0.31 1.01606031 BBB Foods Inc.
TBI 4.44 4.3 2025/05/02 19:00:00 extend-hours 0.14 3.25581395 Trueblue Inc.
TD 64.22 62.56 2025/05/02 19:56:27 extend-hours 1.66 2.65345269 Toronto Dominion Bank
TDC 22.07 21.52 2025/05/02 19:00:00 extend-hours 0.55 2.55576208 TERADATA CORPORATION
TDG 1,450 1393.93 2025/05/02 19:02:41 extend-hours 56.07 4.02244015 TransDigm Group Incorporated
TDOC 7.0594 7.25 2025/05/02 19:59:50 extend-hours -0.1906 -2.62896552 Teladoc Health Inc.
TDS 35 37.46 2025/05/02 19:56:46 extend-hours -2.46 -6.56700481 Telephone and Data Systems Inc.
TDSpV 18.74 18.15 2025/05/02 19:00:00 extend-hours 0.59 3.25068871 Telephone and Data Systems Inc. Depositary Shares Each Representing a 1/1000th Interest in a 6.000% Series VV Cumulative Redeemable Perpetual Preferred Stock
TDW 38.66 36.5 2025/05/02 19:54:44 extend-hours 2.16 5.91780822 Tidewater Inc.
TDY 480 461.88 2025/05/02 19:27:47 extend-hours 18.12 3.92309691 Teledyne Technologies Incorporated
TECK 35.47 35.5 2025/05/02 19:00:00 extend-hours -0.03 -0.08450704 Teck Resources Limited
TEF 5.05 5.06 2025/05/02 19:00:00 extend-hours -0.01 -0.19762846 Telefonica S.A.
TEI 5.45 5.38 2025/05/02 19:00:00 extend-hours 0.07 1.30111524 Templeton Emerging Markets Income Fund
TEL 149.93 144.21 2025/05/02 19:00:00 extend-hours 5.72 3.96643783 TE Connectivity plc
TEN 17.07 16.74 2025/05/02 19:00:00 extend-hours 0.33 1.97132616 Tsakos Energy Navigation Ltd.
TEO 9.4 9.93 2025/05/02 19:41:44 extend-hours -0.53 -5.33736153 Telecom Argentina S.A.
TEVA 16.25 15.15 2025/05/02 19:52:23 extend-hours 1.10 7.26072607 Teva Pharmaceutical Industries Limited American Depositary Shares
TEX 40.39 35.61 2025/05/02 19:44:03 extend-hours 4.78 13.42319573 Terex Corporation
TFC 39.3 38.09 2025/05/02 19:55:03 extend-hours 1.21 3.17668679 Truist Financial Corporation
TFCpO 21.02 21.2 2025/05/02 19:00:00 extend-hours -0.18 -0.84905660 Truist Financial Corporation Depositary Shares Each Representing a 1/1000th Interest in a Share of Series O Non-Cumulative Perpetual Preferred Stock
TFCpR 19.27 19.18 2025/05/02 19:00:00 extend-hours 0.09 0.46923879 Truist Financial Corporation Depositary Shares each representing 1/1000th interest in a share of Series R Non-Cumulative Perpetual Preferred Stock
TFII 82.4 79.38 2025/05/02 19:00:00 extend-hours 3.02 3.80448476 TFI International Inc.
TFPM 21.28 20.55 2025/05/02 19:53:44 extend-hours 0.73 3.55231144 Triple Flag Precious Metals Corp.
TFX 126.44 135.4 2025/05/02 19:52:01 extend-hours -8.96 -6.61742984 Teleflex Incorporated
TG 8.15 7.65 2025/05/02 19:00:00 extend-hours 0.50 6.53594771 Tredegar Corporation
TGI 25.47 25.42 2025/05/02 19:00:00 extend-hours 0.05 0.19669552 Triumph Group Inc.
TGLS 74.99 71.43 2025/05/02 19:49:50 extend-hours 3.56 4.98390032 Tecnoglass Inc.
TGNA 16.51 16.23 2025/05/02 19:00:00 extend-hours 0.28 1.72520025 TEGNA Inc.
TGS 25.53 25.67 2025/05/02 19:00:00 extend-hours -0.14 -0.54538372 Transportadora de Gas del Sur S.A. ADS
TGT 97.5 95.95 2025/05/02 19:59:51 extend-hours 1.55 1.61542470 Target Corporation
THC 148.03 128 2025/05/02 19:00:00 extend-hours 20.03 15.64843750 Tenet Healthcare Corporation New
THG 171.75 162.14 2025/05/02 19:42:22 extend-hours 9.61 5.92697669 The Hanover Insurance Group Inc.
THO 74.97 72.56 2025/05/02 19:19:32 extend-hours 2.41 3.32138920 Thor Industries Inc.
THQ 20.2 19.25 2025/05/02 19:50:59 extend-hours 0.95 4.93506494 abrdn Healthcare Opportunities Fund
THR 27.66 25.93 2025/05/02 19:00:00 extend-hours 1.73 6.67180872 THERMON GROUP HOLDINGS INC.
THS 23.72 22.31 2025/05/02 19:00:00 extend-hours 1.41 6.32003586 Treehouse Foods Inc.
THW 10.86 10.7 2025/05/02 19:00:00 extend-hours 0.16 1.49532710 abrdn World Healthcare Fund
TIMB 16.58 16.49 2025/05/02 19:00:00 extend-hours 0.09 0.54578532 TIM S.A. American Depositary Shares (Each representing 5 Common Shares)
TISI 20.7 21.45 2025/05/02 19:00:00 extend-hours -0.75 -3.49650350 Team Inc.
TIXT 2.58 2.47 2025/05/02 19:00:00 extend-hours 0.11 4.45344130 TELUS International (Cda) Inc. Subordinate Voting Shares
TJX 129 126.9 2025/05/02 19:54:51 extend-hours 2.1 1.65484634 TJX Companies Inc. (The)
TK 7.6193 7.05 2025/05/02 19:00:06 extend-hours 0.5693 8.07517730 Teekay Corporation Ltd.
TKC 5.96 5.97 2025/05/02 19:28:44 extend-hours -0.01 -0.16750419 TURKCELL ILETISIM HIZMETLERI A.S. ADS
TKO 166.5 159.54 2025/05/02 19:37:30 extend-hours 6.96 4.36254231 TKO Group Holdings Inc.
TKR 66.55 65.29 2025/05/02 19:00:00 extend-hours 1.26 1.92985143 The Timken Company
TLK 16.02 15.42 2025/05/02 19:00:00 extend-hours 0.60 3.89105058 PT Telekomunikasi Indonesia
TLYS 1.5 1.58 2025/05/02 19:00:00 extend-hours -0.08 -5.06329114 Tilly's Inc.
TM 192.24 194.68 2025/05/02 19:57:46 extend-hours -2.44 -1.25333881 Toyota Motor Corporation American Depositary Shares (Each representing ten Ordinary Shares)
TME 14.27 13.41 2025/05/02 19:59:18 extend-hours 0.86 6.41312453 Tencent Music Entertainment Group American Depositary Shares each representing two Class A Ordinary Shares
TMHC 58.9 56.74 2025/05/02 19:00:00 extend-hours 2.16 3.80683821 Taylor Morrison Home Corporation Common Stock
TMO 423 421.815 2025/05/02 19:52:02 extend-hours 1.185 0.28092884 Thermo Fisher Scientific Inc.
TNC 71.48 72.31 2025/05/02 19:00:00 extend-hours -0.83 -1.14783571 TENNANT COMPANY
TNET 80.46 78.67 2025/05/02 19:00:00 extend-hours 1.79 2.27532732 TRINET GROUP INC.
TNK 44.09 42.25 2025/05/02 19:00:00 extend-hours 1.84 4.35502959 Teekay Tankers Ltd.
TNL 47.25 43.75 2025/05/02 19:00:00 extend-hours 3.50 8.00 Travel + Leisure Co.
TOL 104.96 100.25 2025/05/02 19:50:28 extend-hours 4.71 4.69825436 Toll Brothers Inc.
TOST 36.2 35.71 2025/05/02 19:55:59 extend-hours 0.49 1.37216466 Toast Inc.
TpA 20.08 20.07 2025/05/02 19:00:00 extend-hours 0.01 0.04982561 AT&T Inc. Depositary Shares each representing a 1/1000th interest in a share of 5.000% Perpetual Preferred Stock Series A
TPB 63.68 58.87 2025/05/02 19:00:00 extend-hours 4.81 8.17054527 Turning Point Brands Inc.
TPC 23.32 21.15 2025/05/02 19:28:40 extend-hours 2.17 10.26004728 Tutor Perini Corporation
TPH 31.18 29.99 2025/05/02 19:34:23 extend-hours 1.19 3.96798933 Tri Pointe Homes Inc.
TPL 1346.39 1330.83 2025/05/02 19:00:00 extend-hours 15.56 1.16919516 Texas Pacific Land Corporation
TPR 72.85 68.795 2025/05/02 19:27:26 extend-hours 4.055 5.89432372 Tapestry Inc. Common Stock
TPVG 6.19 6.28 2025/05/02 19:32:59 extend-hours -0.09 -1.43312102 TRIPLEPOINT VENTURE GROWTH BDC CORP.
TR 33.64 31.36 2025/05/02 19:00:00 extend-hours 2.28 7.27040816 Tootsie Roll Industries Inc.
TRAK 21.94 21.76 2025/05/02 19:00:00 extend-hours 0.18 0.82720588 ReposiTrak Inc.
TRC 17.25 17.02 2025/05/02 19:00:00 extend-hours 0.23 1.35135135 Tejon Ranch Co.
TREX 59.98 57.22 2025/05/02 19:05:22 extend-hours 2.76 4.82348829 Trex Company Inc.
TRGP 163.98 176.98 2025/05/02 19:37:08 extend-hours -13.00 -7.34546276 Targa Resources Corp.
TRI 192 182.83 2025/05/02 19:13:35 extend-hours 9.17 5.01558825 Thomson Reuters Corporation
TRN 24.99 24.76 2025/05/02 19:00:00 extend-hours 0.23 0.92891761 Trinity Industries Inc.
TRNO 58.05 56.62 2025/05/02 19:39:02 extend-hours 1.43 2.52560933 Terreno Realty Corporation
TROX 5.92 5.57 2025/05/02 19:27:34 extend-hours 0.35 6.28366248 TRONOX LIMITED CL A ORDINARY SHARES
TRP 50.92 50 2025/05/02 19:38:47 extend-hours 0.92 1.8400 TC Energy Corporation
TRTNpE 18.7 18.8 2025/05/02 19:00:00 extend-hours -0.1 -0.53191489 Triton International Limited 5.75% Series E Cumulative Redeemable Perpetual Preference Shares
TRTX 7.65 7.36 2025/05/02 19:00:00 extend-hours 0.29 3.94021739 TPG RE Finance Trust Inc. Common Stock
TRU 85 81.65 2025/05/02 19:00:00 extend-hours 3.35 4.10287814 TransUnion
TRV 268 262.18 2025/05/02 19:54:59 extend-hours 5.82 2.21984896 The Travelers Companies Inc.
TS 33.55 33.68 2025/05/02 19:00:00 extend-hours -0.13 -0.38598575 Tenaris S. A.
TSE 4.21 4.05 2025/05/02 19:00:00 extend-hours 0.16 3.95061728 Trinseo PLC
TSLX 20.87 20.93 2025/05/02 19:00:00 extend-hours -0.06 -0.28666985 Sixth Street Specialty Lending Inc.
TSM 179.5 164.38 2025/05/02 19:59:58 extend-hours 15.12 9.19819929 Taiwan Semiconductor Manufacturing Company Ltd.
TSN 61.23 59.92 2025/05/02 19:59:34 extend-hours 1.31 2.18624833 Tyson Foods Inc.
TSQ 7.1 6.61 2025/05/02 19:12:30 extend-hours 0.49 7.41301059 TOWNSQUARE MEDIA INC.
TT 401 350.12 2025/05/02 19:52:14 extend-hours 50.88 14.53216040 Trane Technologies plc
TTAM 13.33 13.02 2025/05/02 19:00:00 extend-hours 0.31 2.38095238 Titan America SA
TTC 70.67 68.5 2025/05/02 19:00:00 extend-hours 2.17 3.16788321 Toro Company (The)
TTE 57.63 59.58 2025/05/02 19:46:15 extend-hours -1.95 -3.27291037 TotalEnergies SE
TTI 2.76 2.75 2025/05/02 19:00:00 extend-hours 0.01 0.36363636 TETRA Technologies Inc.
TU 15.35 15.09 2025/05/02 19:39:06 extend-hours 0.26 1.72299536 Telus Corporation
TUYA 2.43 2.29 2025/05/02 19:40:30 extend-hours 0.14 6.11353712 Tuya Inc. American Depositary Shares each representing one Class A Ordinary Share
TV 1.74 1.985 2025/05/02 19:10:26 extend-hours -0.245 -12.34256927 Grupo Televisa S.A.
TWI 7.01 7.33 2025/05/02 19:00:00 extend-hours -0.32 -4.36562074 Titan International Inc.(Delaware)
TWLO 100.25 95.68 2025/05/02 19:56:10 extend-hours 4.57 4.77633779 Twilio Inc.
TWN 34.25 32.4 2025/05/02 19:00:00 extend-hours 1.85 5.70987654 Taiwan Fund Inc.
TWO 11.8982 12.3 2025/05/02 19:58:13 extend-hours -0.4018 -3.26666667 Two Harbors Investment Corp.
TX 30.14 29.43 2025/05/02 19:00:00 extend-hours 0.71 2.41250425 Ternium S.A. American Depositary Shares
TXNM 53.56 53.2 2025/05/02 19:00:00 extend-hours 0.36 0.67669173 TXNM Energy Inc.
TXO 16.98 17.12 2025/05/02 19:00:00 extend-hours -0.14 -0.81775701 TXO Partners L.P.
TXT 71.02 68.98 2025/05/02 19:00:00 extend-hours 2.04 2.95737895 Textron Inc.
TYG 40.12 39.98 2025/05/02 19:00:00 extend-hours 0.14 0.35017509 Tortoise Energy Infrastructure Corp.
TYL 550 523.77 2025/05/02 19:00:00 extend-hours 26.23 5.00792333 Tyler Technologies Inc.
U 21.5 22.23 2025/05/02 19:58:52 extend-hours -0.73 -3.28385065 Unity Software Inc.
UA 5.6899 5.5 2025/05/02 19:59:31 extend-hours 0.1899 3.45272727 Under Armour Inc. Class C Common Stock $0.0003 1/3 par value
UAA 5.96 5.73 2025/05/02 19:51:56 extend-hours 0.23 4.01396161 Under Armour Inc.
UAN 79.56 79.99 2025/05/02 19:00:00 extend-hours -0.43 -0.53756720 CVR Partners LP
UBER 84.33 78.33 2025/05/02 19:59:10 extend-hours 6.00 7.65990042 Uber Technologies Inc.
UBS 30.71 30.37 2025/05/02 19:00:00 extend-hours 0.34 1.11952585 UBS Group AG
UCB 28.57 27.6 2025/05/02 19:00:00 extend-hours 0.97 3.51449275 United Community Banks Inc.
UDR 43.81 41.42 2025/05/02 19:00:00 extend-hours 2.39 5.77015934 UDR Inc.
UE 18.55 18.43 2025/05/02 19:00:00 extend-hours 0.12 0.65111232 UBRAN EDGE PROPERTIES
UFI 5.42 5.3 2025/05/02 19:00:22 extend-hours 0.12 2.26415094 UNIFI Inc. New
UGI 33.45 32.49 2025/05/02 19:00:00 extend-hours 0.96 2.95475531 UGI Corporation
UGP 3.14 3.23 2025/05/02 19:00:00 extend-hours -0.09 -2.78637771 Ultrapar Participacoes S.A.
UHAL.B 58.56 53.68 2025/05/02 19:00:00 extend-hours 4.88 9.09090909 U-Haul Holding Company
UHAL 64.92 60.36 2025/05/02 19:00:00 extend-hours 4.56 7.55467197 U-Haul Holding Company
UHS 178.74 168.4 2025/05/02 19:00:00 extend-hours 10.34 6.14014252 Universal Health Services Inc. Class B
UHT 39.23 37.95 2025/05/02 19:00:00 extend-hours 1.28 3.37285903 Universal Health Realty Income Trust
UI 342.78 318.31 2025/05/02 19:00:00 extend-hours 24.47 7.68747447 Ubiquiti Inc. Common Stock
UIS 4.53 3.96 2025/05/02 19:00:00 extend-hours 0.57 14.39393939 Unisys Corporation
UL 63.5 62.71 2025/05/02 19:00:00 extend-hours 0.79 1.25976718 Unilever plc
ULS 59.85 57.63 2025/05/02 19:00:00 extend-hours 2.22 3.85216033 UL Solutions Inc.
UMC 7.3 6.93 2025/05/02 19:43:56 extend-hours 0.37 5.33910534 United Microelectronic Corp.
UMH 17.78 17.69 2025/05/02 19:00:00 extend-hours 0.09 0.50876201 UMH Properties Inc.
UNF 179.95 177.96 2025/05/02 19:00:00 extend-hours 1.99 1.11822882 Unifirst Corp
UNFI 25.47 25.69 2025/05/02 19:50:23 extend-hours -0.22 -0.85636434 United Natural Foods Inc
UNH 399.41 421.19 2025/05/02 19:59:55 extend-hours -21.78 -5.17106294 UNITEDHEALTH GROUP INCORPORATED (Delaware)
UNM 79.11 78.46 2025/05/02 19:37:39 extend-hours 0.65 0.82844762 Unum Group
UNP 218.55 211.29 2025/05/02 19:23:02 extend-hours 7.26 3.43603578 Union Pacific Corp.
UPS 96.54 96 2025/05/02 19:58:49 extend-hours 0.54 0.562500 United Parcel Service Inc. Class B
URI 665.4 628 2025/05/02 19:00:00 extend-hours 37.4 5.95541401 United Rentals Inc.
USA 6.47 6.24 2025/05/02 19:00:00 extend-hours 0.23 3.68589744 Liberty All-Star Equity Fund
USAC 24.96 24.98 2025/05/02 19:00:00 extend-hours -0.02 -0.08006405 USA COMPRESSION PARTNERS LP
USB 41.5 39.95 2025/05/02 19:45:19 extend-hours 1.55 3.87984981 U.S. Bancorp
USBpP 22.2647 22.65 2025/05/02 19:00:00 extend-hours -0.3853 -1.70110375 U.S. Bancorp Depositary Shares each representing a 1/1000th interest in a share of Series K Non-Cumulative Perpetual Preferred Stock
USBpR 16.26 16.32 2025/05/02 19:00:00 extend-hours -0.06 -0.36764706 U.S. Bancorp Depositary Shares Each Representing a 1/1 000th Interest in a Share of Series M Non- Cumulative Perpetual Preferred Stock
USBpS 18.49 18.65 2025/05/02 19:00:00 extend-hours -0.16 -0.85790885 U.S. Bancorp Depositary Shares each representing a 1/1 000th interest in a share of Series O Non- Cumulative Perpetual Preferred Stock
USFD 67.9 63.85 2025/05/02 19:12:46 extend-hours 4.05 6.34299139 US Foods Holding Corp.
USM 63.07 68 2025/05/02 19:00:00 extend-hours -4.93 -7.2500 United States Cellular Corporation
USNA 29.44 27.47 2025/05/02 19:00:00 extend-hours 1.97 7.17145977 USANA Health Sciences Inc
USPH 72.33 70.91 2025/05/02 19:00:00 extend-hours 1.42 2.00253843 US Physical Therapy Inc
UTF 25.51 25.03 2025/05/02 19:00:00 extend-hours 0.48 1.91769876 Cohen & Steers Infrastructure Fund Inc.
UTI 29.92 27.85 2025/05/02 19:21:17 extend-hours 2.07 7.43267504 Universal Technical Institute Inc.
UTL 59.02 58.2 2025/05/02 19:00:00 extend-hours 0.82 1.40893471 Unitil Corporation
UTZ 11.94 13.13 2025/05/02 19:59:33 extend-hours -1.19 -9.06321401 Utz Brands Inc.
UVE 25.24 23.65 2025/05/02 19:00:00 extend-hours 1.59 6.72304440 UNIVERSAL INSURANCE HLDG INC.
UVV 58.44 57.21 2025/05/02 19:00:00 extend-hours 1.23 2.14997378 Universal Corporation
UWMC 4.91 4.57 2025/05/02 19:59:10 extend-hours 0.34 7.43982495 UWM Holdings Corporation
UZD 23.75 23.64 2025/05/02 19:00:00 extend-hours 0.11 0.46531303 United States Cellular Corporation 6.250% Senior Notes due 2069
UZF 22.12 22.05 2025/05/02 19:00:00 extend-hours 0.07 0.31746032 United States Cellular Corporation 5.500% Senior Notes due 2070
V 347.36 338.5 2025/05/02 19:59:53 extend-hours 8.86 2.61742984 VISA Inc.
VAC 59.6 55.51 2025/05/02 19:15:18 extend-hours 4.09 7.36804179 MARRIOTT VACATIONS WORLDWIDE CORPORATION
VAL 35.96 32.71 2025/05/02 19:00:00 extend-hours 3.25 9.93579945 Valaris Limited
VALE 9.3795 9.61 2025/05/02 19:59:09 extend-hours -0.2305 -2.39854318 VALE S.A.
VEEV 236.5 227.09 2025/05/02 19:33:12 extend-hours 9.41 4.14373156 Veeva Systems Inc.
VEL 17.12 17.65 2025/05/02 19:00:00 extend-hours -0.53 -3.00283286 Velocity Financial Inc.
VET 6.3 6.35 2025/05/02 19:00:00 extend-hours -0.05 -0.78740157 VERMILION ENERGY INC.
VFC 12.8654 11.53 2025/05/02 19:58:22 extend-hours 1.3354 11.58196010 V.F. Corporation
VG 8.89 8.61 2025/05/02 19:56:51 extend-hours 0.28 3.25203252 Venture Global Inc.
VGM 9.72 9.61 2025/05/02 19:00:00 extend-hours 0.11 1.14464100 Invesco Trust Investment Grade Municipals
VHI 17.53 15.96 2025/05/02 19:00:00 extend-hours 1.57 9.83709273 Valhi Inc.
VICI 31.7 32.08 2025/05/02 19:55:46 extend-hours -0.38 -1.18453865 VICI Properties Inc. Common Stock
VIK 42.84 41.78 2025/05/02 19:57:16 extend-hours 1.06 2.53709909 Viking Holdings Ltd
VIPS 14.2002 13.59 2025/05/02 19:52:25 extend-hours 0.6102 4.49006623 Vipshop Holdings Limited
VIST 44.02 46.62 2025/05/02 19:03:31 extend-hours -2.60 -5.57700558 Vista Energy S.A.B. de C.V.
VIV 9.64 9.62 2025/05/02 19:00:00 extend-hours 0.02 0.20790021 Telefonica Brasil S.A. American Depositary Shares (Each representing One Common Share)
VLN 2.59 2.5 2025/05/02 19:02:32 extend-hours 0.09 3.600 Valens Semiconductor Ltd.
VLO 118.82 113.25 2025/05/02 19:49:31 extend-hours 5.57 4.91832230 Valero Energy Corporation
VLRS 3.93 3.925 2025/05/02 19:59:25 extend-hours 0.005 0.12738854 CONTROLADORA VUELA COMPA?A DE AVIACI? S.A.B. DE C.V.
VLTO 95.53 91.92 2025/05/02 19:00:00 extend-hours 3.61 3.92732811 Veralto Corporation
VMC 267.05 245.19 2025/05/02 19:00:00 extend-hours 21.86 8.91553489 Vulcan Materials Company(Holding Company)
VMI 307.43 292.24 2025/05/02 19:00:00 extend-hours 15.19 5.19778264 Valmont Industries Inc.
VMO 9.38 9.27 2025/05/02 19:00:00 extend-hours 0.11 1.18662352 Invesco Municipal Opportunity Trust
VNCE 2.25 1.75 2025/05/02 19:00:00 extend-hours 0.50 28.57142857 VINCE HOLDING CORP.
VNO 37.24 36 2025/05/02 19:00:00 extend-hours 1.24 3.44444444 Vornado Realty Trust
VNT 33.29 31.15 2025/05/02 19:00:00 extend-hours 2.14 6.86998395 Vontier Corporation
VOC 3.05 3.36 2025/05/02 19:00:00 extend-hours -0.31 -9.22619048 VOC ENERGY TRUST
VOYA 61.08 59.4 2025/05/02 19:00:00 extend-hours 1.68 2.82828283 VOYA FINANCIAL INC.
VPG 26.28 22.06 2025/05/02 19:00:00 extend-hours 4.22 19.12964642 Vishay Precision Group Inc.
VRE 16.27 15.36 2025/05/02 19:00:00 extend-hours 0.91 5.92447917 Veris Residential Inc.
VRN 5.94 6.1 2025/05/02 19:08:13 extend-hours -0.16 -2.62295082 Veren Inc.
VRT 95 87 2025/05/02 19:59:49 extend-hours 8 9.19540230 Vertiv Holdings Co Class A Common Stock
VRTS 159.23 152.9 2025/05/02 19:00:00 extend-hours 6.33 4.13996076 Virtus Investment Partners Inc.
VSCO 19.62 18.89 2025/05/02 19:38:05 extend-hours 0.73 3.86447856 Victorias Secret & Co.
VSH 13.72 13.01 2025/05/02 19:00:00 extend-hours 0.71 5.45734051 Vishay Intertechnology Inc.
VST 139.27 128.58 2025/05/02 19:59:18 extend-hours 10.69 8.31389019 Vistra Corp.
VSTS 8.98 8.79 2025/05/02 19:00:00 extend-hours 0.19 2.16154721 Vestis Corporation
VTEX 5.37 5.32 2025/05/02 19:34:26 extend-hours 0.05 0.93984962 VTEX
VTLE 14.79 15.66 2025/05/02 19:00:00 extend-hours -0.87 -5.55555556 Vital Energy Inc.
VTMX 27.6 27.55 2025/05/02 19:00:00 extend-hours 0.05 0.18148820 Corporacion Inmobiliaria Vesta S.A.B de C.V. American Depositary Shares each representing ten (10) Common Shares
VTOL 30.16 29.79 2025/05/02 19:00:00 extend-hours 0.37 1.24202753 Bristow Group Inc.
VTR 66.34 68.5 2025/05/02 19:35:17 extend-hours -2.16 -3.15328467 Ventas Inc.
VTS 21.73 21.22 2025/05/02 19:57:36 extend-hours 0.51 2.40339303 Vitesse Energy Inc..
VVR 3.65 3.57 2025/05/02 19:37:32 extend-hours 0.08 2.24089636 Invesco Senior Income Trust
VVV 35.68 34.02 2025/05/02 19:42:26 extend-hours 1.66 4.87948266 Valvoline Inc.
VVX 49.43 50 2025/05/02 19:00:00 extend-hours -0.57 -1.1400 V2X Inc.
VYX 9.08 8.64 2025/05/02 19:23:51 extend-hours 0.44 5.09259259 NCR Voyix Corporation
VZ 43.84 42.31 2025/05/02 19:59:30 extend-hours 1.53 3.61616639 Verizon Communications
W 33.605 30.66 2025/05/02 19:59:54 extend-hours 2.945 9.60534899 Wayfair Inc.
WAB 191.39 181.88 2025/05/02 19:00:00 extend-hours 9.51 5.22872223 Wabtec Inc.
WAL 72.83 70.06 2025/05/02 19:00:00 extend-hours 2.77 3.95375393 Western Alliance Bancorporation
WAT 350.45 337.46 2025/05/02 19:00:00 extend-hours 12.99 3.84934511 Waters Corp
WBS 49.75 47.56 2025/05/02 19:00:00 extend-hours 2.19 4.60470984 Webster Financial Corporation Waterbury
WCC 163.03 161.13 2025/05/02 19:00:00 extend-hours 1.90 1.17917210 Wesco International Inc.
WCCpA 25.425 25.38 2025/05/02 19:00:00 extend-hours 0.045 0.17730496 WESCO International Inc. Depositary Shares each representing 1/1000th interest in a share of Series A Fixed-Rate Reset Cumulative Perpetual Preferred Stock
WCN 197.24 193.4 2025/05/02 19:59:11 extend-hours 3.84 1.98552223 Waste Connections Inc.
WD 74.18 76.61 2025/05/02 19:00:00 extend-hours -2.43 -3.17190967 Walker & Dunlop Inc.
WDH 1.3495 1.3109 2025/05/02 19:33:04 extend-hours 0.0386 2.94454192 Waterdrop Inc. American Depositary Shares (each representing the right to receive 10 Class A Ordinary Shares)
WDI 14.15 14 2025/05/02 19:00:00 extend-hours 0.15 1.07142857 Western Asset Diversified Income Fund
WDS 13.34 13.23 2025/05/02 19:40:52 extend-hours 0.11 0.83144369 Woodside Energy Group Limited American Depositary Shares each representing one Ordinary Share
WEAV 10.8 10.39 2025/05/02 19:00:00 extend-hours 0.41 3.94610202 Weave Communications Inc.
WEC 108.62 108.13 2025/05/02 19:00:00 extend-hours 0.49 0.45315824 WEC Energy Group Inc.
WELL 150.72 152.63 2025/05/02 19:00:00 extend-hours -1.91 -1.25139226 Welltower Inc.
WES 36.32 39.03 2025/05/02 19:47:53 extend-hours -2.71 -6.94337689 Western Midstream Partners LP
WEX 124.46 131.38 2025/05/02 19:00:00 extend-hours -6.92 -5.26716395 WEX Inc.
WF 38.5 36.68 2025/05/02 19:05:21 extend-hours 1.82 4.96183206 Woori Financial Group Inc. American Depositary Shares (each representing three (3) shares of Common Stock)
WFC 73.93 68.95 2025/05/02 19:58:30 extend-hours 4.98 7.22262509 Wells Fargo & Co.
WFCpA 18.717 18.96 2025/05/02 19:00:00 extend-hours -0.243 -1.28164557 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
WFCpC 17.5292 17.73 2025/05/02 19:00:00 extend-hours -0.2008 -1.13254371 Wells Fargo & Company Depositary Shares each representing a 1/1 000th interest in a share of Non-Cumulative Perpetual Class A Preferred Stock Series CC
WFCpD 17.02 17.16 2025/05/02 19:00:00 extend-hours -0.14 -0.81585082 Wells Fargo & Company Depositary Shares each representing a 1/1 000th interest in a share of Non-Cumulative Perpetual Class A Preferred Stock Series DD
WFCpL 1,171 1174.3101 2025/05/02 19:00:00 extend-hours -3.3101 -0.28187614 WELLS FARGO 7.5% NON CUMV PERP CONV
WFCpZ 18.91 19.29 2025/05/02 19:00:00 extend-hours -0.38 -1.96993261 Wells Fargo & Company Depositary Shares each representing a 1/1000th interest in a share of Non-Cumulative Perpetual Class A Preferred Stock Series Z
WFG 74.72 74.47 2025/05/02 19:00:00 extend-hours 0.25 0.33570565 West Fraser Timber Co. Ltd
WGO 33.03 32.02 2025/05/02 19:00:00 extend-hours 1.01 3.15427858 Winnebago Industries Inc.
WH 87.05 85.61 2025/05/02 19:00:00 extend-hours 1.44 1.68204649 Wyndham Hotels & Resorts Inc. Common Stock
WHD 40.98 38.5 2025/05/02 19:23:34 extend-hours 2.48 6.44155844 Cactus Inc.
WHG 17.62 16.79 2025/05/02 19:00:00 extend-hours 0.83 4.94341870 WESTWOOD HOLDINGS GROUP INC.
WHR 77.99 76.07 2025/05/02 19:54:16 extend-hours 1.92 2.52399106 Whirlpool Corp.
WINN 25.93 24.9 2025/05/02 19:00:00 extend-hours 1.03 4.13654618 Harbor Long-Term Growers ETF
WIT 2.91 2.84 2025/05/02 19:14:25 extend-hours 0.07 2.46478873 Wipro Limited
WIW 8.63 8.59 2025/05/02 19:00:00 extend-hours 0.04 0.46565774 Western Asset Inflation-Linked Opportunities & Income Fund
WK 67.39 73.77 2025/05/02 19:52:22 extend-hours -6.38 -8.64850210 Workiva Inc.
WKC 25.81 24.84 2025/05/02 19:00:00 extend-hours 0.97 3.90499195 World Kinect Corporation
WLK 80.9999 92.33 2025/05/02 19:55:52 extend-hours -11.3301 -12.27130943 Westlake Corporation
WLKP 23.27 23.56 2025/05/02 19:00:00 extend-hours -0.29 -1.23089983 WESTLAKE CHEMICAL PARTNERS LP
WLY 44.33 43.37 2025/05/02 19:00:00 extend-hours 0.96 2.21351164 John Wiley & Sons Inc. Class A
WM 235 224 2025/05/02 19:59:35 extend-hours 11 4.91071429 Waste Management Inc.
WMB 59.68 59.08 2025/05/02 19:56:18 extend-hours 0.60 1.01557211 Williams Companies Inc.
WMK 87.97 81.92 2025/05/02 19:00:00 extend-hours 6.05 7.38525391 Weis Markets Inc.
WMS 116.02 112.19 2025/05/02 19:00:00 extend-hours 3.83 3.41385150 ADVANCED DRAINAGE SYSTEMS INC.
WMT 98.58 94.84 2025/05/02 19:59:36 extend-hours 3.74 3.94348376 Walmart Inc.
WNC 8.19 10.02 2025/05/02 19:00:00 extend-hours -1.83 -18.26347305 Wabash National Corp.
WNS 59.69 59 2025/05/02 19:00:00 extend-hours 0.69 1.16949153 WNS (Holdings) Limited
WOLF 4.48 4.7 2025/05/02 19:59:59 extend-hours -0.22 -4.68085106 Wolfspeed Inc.
WOR 51.99 49.82 2025/05/02 19:00:00 extend-hours 2.17 4.35568045 Worthington Enterprises Inc.
WOW 4.49 4.33 2025/05/02 19:00:00 extend-hours 0.16 3.69515012 WideOpenWest Inc. Common Stock
WPC 61.3 60.6 2025/05/02 19:06:33 extend-hours 0.7 1.15511551 W.P. Carey Inc. (REIT)
WPM 80.85 81.31 2025/05/02 19:29:33 extend-hours -0.46 -0.56573607 Wheaton Precious Metals Corp. Common Stock
WPP 39.15 38.04 2025/05/02 19:00:00 extend-hours 1.11 2.91798107 WPP PLC
WRB 72.61 70.59 2025/05/02 19:22:56 extend-hours 2.02 2.86159513 W.R. Berkley Corporation
WRBY 17.6 15.6 2025/05/02 19:51:26 extend-hours 2.0 12.82051282 Warby Parker Inc.
WS 27 25.45 2025/05/02 19:26:33 extend-hours 1.55 6.09037328 Worthington Steel Inc.
WSM 160.56 151.06 2025/05/02 19:00:00 extend-hours 9.50 6.28889183 Williams-Sonoma Inc.
WSO 473 453 2025/05/02 19:54:36 extend-hours 20 4.41501104 Watsco Inc.
WSR 12.96 13.13 2025/05/02 19:50:19 extend-hours -0.17 -1.29474486 Whitestone REIT
WST 211.29 216.06 2025/05/02 19:00:00 extend-hours -4.77 -2.20772008 West Pharmaceutical Services Inc.
WT 9.13 8.65 2025/05/02 19:00:00 extend-hours 0.48 5.54913295 WisdomTree Inc.
WTI 1.19 1.19 2025/05/02 19:57:27 extend-hours 0.00 0 W&T Offshore Inc.
WTM 1788.32 1734.62 2025/05/02 19:00:00 extend-hours 53.70 3.09577890 White Mountains Insurance Group Ltd.
WTRG 40.71 40.19 2025/05/02 19:00:00 extend-hours 0.52 1.29385419 Essential Utilities Inc.
WTS 214.92 205.63 2025/05/02 19:00:00 extend-hours 9.29 4.51782327 Watts Water Technologies Inc. Class A
WTTR 8.88 8.88 2025/05/02 19:00:00 extend-hours 0.00 0 Select Water Solutions Inc.
WU 9.77 10.14 2025/05/02 19:34:14 extend-hours -0.37 -3.64891519 The Western Union Company
WWW 14.29 12.9 2025/05/02 19:39:21 extend-hours 1.39 10.77519380 Wolverine World Wide Inc.
WY 26.48 25.36 2025/05/02 19:56:06 extend-hours 1.12 4.41640379 Weyerhaeuser Company
X 44.0438 43.15 2025/05/02 19:16:42 extend-hours 0.8938 2.07137891 United States Steel Corporation
XFLT 5.72 5.72 2025/05/02 19:00:00 extend-hours 0.00 0 XAI Octagon Floating Rate and Alternative Income Trust Common Shares of Beneficial Interest
XHR 11.65 10.66 2025/05/02 19:29:15 extend-hours 0.99 9.28705441 Xenia Hotels & Resorts Inc.
XIFR 8.35 8.57 2025/05/02 19:43:19 extend-hours -0.22 -2.56709452 XPLR Infrastructure LP
XOM 106.15 107.74 2025/05/02 19:57:31 extend-hours -1.59 -1.47577501 Exxon Mobil Corporation
XPER 7.18 7.35 2025/05/02 19:00:00 extend-hours -0.17 -2.31292517 Xperi Inc
XPEV 19.86 18.92 2025/05/02 19:59:11 extend-hours 0.94 4.96828753 XPeng Inc. American depositary shares each representing two Class A ordinary shares
XPO 109.73 96.58 2025/05/02 19:07:54 extend-hours 13.15 13.61565542 XPO Inc.
XPOF 8.64 8.21 2025/05/02 19:00:00 extend-hours 0.43 5.23751523 Xponential Fitness Inc.
XPRO 8.45 8.02 2025/05/02 19:00:00 extend-hours 0.43 5.36159601 Expro Group Holdings N.V.
XYF 13.65 13.7 2025/05/02 19:00:00 extend-hours -0.05 -0.36496350 X Financial American Depositary Shares each representing six Class A Ordinary Shares
XYL 124.25 119 2025/05/02 19:00:00 extend-hours 5.25 4.41176471 Xylem Inc
XYZ 46.4298 58.74 2025/05/02 19:59:46 extend-hours -12.3102 -20.95709908 Block Inc.
YALA 7.19 8.14 2025/05/02 19:51:38 extend-hours -0.95 -11.67076167 Yalla Group Limited American Depositary Shares each representing one Class A Ordinary Share
YELP 34.89 35.51 2025/05/02 19:25:16 extend-hours -0.62 -1.74598705 YELP INC.
YETI 28.82 28.6 2025/05/02 19:23:48 extend-hours 0.22 0.76923077 YETI Holdings Inc. Common Stock
YEXT 6.62 6.48 2025/05/02 19:00:00 extend-hours 0.14 2.16049383 Yext Inc.
YMM 11.67 11.41 2025/05/02 19:00:27 extend-hours 0.26 2.27870289 Full Truck Alliance Co. Ltd. American Depositary Shares (each representing 20 Class A Ordinary Shares)
YOU 24.726 25.15 2025/05/02 19:42:27 extend-hours -0.424 -1.68588469 Clear Secure Inc.
YPF 29.03 31.06 2025/05/02 19:37:05 extend-hours -2.03 -6.53573728 YPF Sociedad Anonima
YRD 6.38 6.57 2025/05/02 19:00:00 extend-hours -0.19 -2.89193303 Yiren Digital Ltd.
YSG 4.05 4.26 2025/05/02 19:00:00 extend-hours -0.21 -4.92957746 Yatsen Holding Limited American Depositary Shares each representing twenty (20) Class A Ordinary Shares
YUM 149.14 146.6 2025/05/02 19:00:00 extend-hours 2.54 1.73260573 Yum! Brands Inc.
YUMC 44.2 46.51 2025/05/02 19:35:54 extend-hours -2.31 -4.96667383 Yum China Holdings Inc. Common Stock
ZBH 102.38 101.63 2025/05/02 19:00:00 extend-hours 0.75 0.73797107 Zimmer Biomet Holdings Inc.
ZETA 13.57 13.38 2025/05/02 19:59:57 extend-hours 0.19 1.42002990 Zeta Global Holdings Corp.
ZGN 7.94 7.85 2025/05/02 19:00:00 extend-hours 0.09 1.14649682 Ermenegildo Zegna N.V.
ZH 4.14 3.92 2025/05/02 19:00:00 extend-hours 0.22 5.61224490 Zhihu Inc. American Depositary Shares each representing three (3) Class A Ordinary Shares
ZIM 15.4 14.37 2025/05/02 19:58:35 extend-hours 1.03 7.16771051 ZIM Integrated Shipping Services Ltd.
ZIP 5.51 5.42 2025/05/02 19:00:00 extend-hours 0.09 1.66051661 ZipRecruiter Inc.
ZK 22.5 21.64 2025/05/02 19:58:16 extend-hours 0.86 3.97412200 ZEEKR Intelligent Technology Holding Limited American Depositary Shares (each representing ten (10) Ordinary Shares)
ZTO 18.98 19.15 2025/05/02 19:00:00 extend-hours -0.17 -0.88772846 ZTO Express (Cayman) Inc. American Depositary Shares each representing one Class A ordinary share
ZTR 6.08 6.02 2025/05/02 19:00:00 extend-hours 0.06 0.99667774 Virtus Total Return Fund Inc.
ZTS 158.3 153.29 2025/05/02 19:54:12 extend-hours 5.01 3.26831496 ZOETIS INC.
ZVIA 2.1715 2.28 2025/05/02 19:09:54 extend-hours -0.1085 -4.75877193 Zevia PBC
ZWS 34.97 33.69 2025/05/02 19:00:00 extend-hours 1.28 3.79934699 Zurn Elkay Water Solutions Corporation

Last Update on: 2025-05-02_23:59:47

realGrid8 Copyright 2009-2025 3NET LABS, llc. All rights reserved.