realGrid8
nyse\aggregates
2025/03/18
| Symbol | Price | Open | Volume | Date | Time | MarketStatus | $ Change | %Change | Trend | Description |
|---|---|---|---|---|---|---|---|---|---|---|
| A | 123.1 | 122.1 | 1,354,537 | 2025/03/18 | 16:25:10.000 | extend-hours | 1.0 | 0.81900082 | |
Agilent Technologies Inc. |
| AA | 34.01 | 34.59 | 5,040,965 | 2025/03/18 | 19:56:40.000 | extend-hours | -0.58 | -1.67678520 | |
Alcoa Corporation |
| AACT.WS | 0.35 | 0.35 | 62,504 | 2025/03/18 | 15:39:18.000 | open | 0.00 | 0 | |
|
| AAMI | 25.28 | 24.8 | 132,077 | 2025/03/18 | 15:39:02.000 | open | 0.48 | 1.93548387 | |
Acadian Asset Management Inc. |
| AAP | 37.8 | 37.64 | 1,523,428 | 2025/03/18 | 17:21:21.000 | extend-hours | 0.16 | 0.42507970 | |
ADVANCE AUTO PARTS INC |
| AAT | 20.24 | 20.35 | 282,912 | 2025/03/18 | 15:39:42.000 | extend-hours | -0.11 | -0.54054054 | |
AMERICAN ASSETS TRUST INC. |
| AB | 37.77 | 37.64 | 1,143,880 | 2025/03/18 | 15:39:39.000 | extend-hours | 0.13 | 0.34537726 | |
AllianceBernstein Holding L.P. |
| ABBV | 214.5947 | 214.47 | 4,929,961 | 2025/03/18 | 19:46:11.000 | extend-hours | 0.1247 | 0.05814333 | |
ABBVIE INC. |
| ABCB | 57.78 | 57.48 | 151,331 | 2025/03/18 | 15:39:23.000 | open | 0.30 | 0.52192067 | |
Ameris Bancorp |
| ABEV | 2.33 | 2.32 | 34,255,445 | 2025/03/18 | 19:46:04.000 | extend-hours | 0.01 | 0.43103448 | |
AMBEV S.A. |
| ABG | 233.34 | 232.45 | 126,027 | 2025/03/18 | 15:39:30.000 | open | 0.89 | 0.38287804 | |
Asbury Automotive Group Inc. |
| ABM | 46.95 | 47.25 | 181,936 | 2025/03/18 | 15:39:34.000 | extend-hours | -0.30 | -0.63492063 | |
ABM Industries Inc. |
| ABR | 12.26 | 12.18 | 2,139,840 | 2025/03/18 | 19:07:13.000 | extend-hours | 0.08 | 0.65681445 | |
Arbor Realty Trust Inc. |
| ABRpF | 21.88 | 21.98 | 29,878 | 2025/03/18 | 14:52:56.000 | open | -0.10 | -0.45495905 | |
Arbor Realty Trust Inc. 6.25% Series F Fixed-to-Floating Rate Cumulative Redeemable Preferred Stock Liquidation Preference $25.00 per share |
| ABT | 126.3 | 127.95 | 7,635,309 | 2025/03/18 | 16:25:09.000 | extend-hours | -1.65 | -1.28956624 | |
Abbott Laboratories |
| ACA | 80.49 | 80.16 | 108,953 | 2025/03/18 | 15:39:37.000 | extend-hours | 0.33 | 0.41167665 | |
Arcosa Inc. Common Stock |
| ACCO | 4.47 | 4.56 | 668,978 | 2025/03/18 | 15:39:23.000 | open | -0.09 | -1.97368421 | |
Acco Brands Corporation |
| ACEL | 9.89 | 9.82 | 270,915 | 2025/03/18 | 15:39:18.000 | open | 0.07 | 0.71283096 | |
Accel Entertainment Inc. |
| ACHR | 8.1199 | 8.175 | 17,073,539 | 2025/03/18 | 19:59:14.000 | extend-hours | -0.0551 | -0.67400612 | |
Archer Aviation Inc. |
| ACI | 22.07 | 22 | 5,551,167 | 2025/03/18 | 16:20:59.000 | extend-hours | 0.07 | 0.31818182 | |
Albertsons Companies Inc. |
| ACM | 95.7 | 95.15 | 468,748 | 2025/03/18 | 15:39:29.000 | open | 0.55 | 0.57803468 | |
Aecom |
| ACN | 324.07 | 323.64 | 2,553,301 | 2025/03/18 | 16:38:01.000 | extend-hours | 0.43 | 0.13286368 | |
Accenture PLC |
| ACP | 5.9167 | 5.94 | 372,144 | 2025/03/18 | 15:39:28.000 | open | -0.0233 | -0.39225589 | |
abrdn Income Credit Strategies Fund |
| ACR | 23.6465 | 23.39 | 61,725 | 2025/03/18 | 15:37:39.000 | open | 0.2565 | 1.09662249 | |
ACRES Commercial Realty Corp. |
| ACRE | 5 | 4.96 | 428,720 | 2025/03/18 | 17:56:56.000 | extend-hours | 0.04 | 0.80645161 | |
Ares Commercial Real Estate Corporation |
| ADC | 77.02 | 77.18 | 1,752,663 | 2025/03/18 | 17:26:24.000 | extend-hours | -0.16 | -0.20730759 | |
Agree Realty Corporation |
| ADCT | 1.74 | 1.78 | 158,415 | 2025/03/18 | 15:39:35.000 | extend-hours | -0.04 | -2.24719101 | |
ADC Therapeutics SA |
| ADM | 48 | 48.48 | 3,505,971 | 2025/03/18 | 18:13:36.000 | extend-hours | -0.48 | -0.99009901 | |
Archer Daniels Midland Company |
| ADNT | 14 | 13.94 | 470,093 | 2025/03/18 | 15:39:39.000 | extend-hours | 0.06 | 0.43041607 | |
Adient plc Ordinary Shares |
| ADT | 7.56 | 7.54 | 13,773,312 | 2025/03/18 | 17:14:33.000 | extend-hours | 0.02 | 0.26525199 | |
ADT Inc. |
| ADX | 18.97 | 19.15 | 191,022 | 2025/03/18 | 15:38:46.000 | open | -0.18 | -0.93994778 | |
Adams Diversified Equity Fund Inc |
| AEE | 99.85 | 100.05 | 1,292,158 | 2025/03/18 | 16:25:10.000 | extend-hours | -0.20 | -0.19990005 | |
Ameren Corporation |
| AEG | 6.6 | 6.69 | 8,357,914 | 2025/03/18 | 19:58:54.000 | extend-hours | -0.09 | -1.34529148 | |
Aegon Ltd. |
| AEM | 105.95 | 107.5 | 2,716,894 | 2025/03/18 | 19:58:32.000 | extend-hours | -1.55 | -1.44186047 | |
Agnico Eagle Mines Ltd. |
| AEO | 12.1463 | 11.9 | 6,926,280 | 2025/03/18 | 18:18:31.000 | extend-hours | 0.2463 | 2.06974790 | |
American Eagle Outfitters |
| AER | 102.94 | 102.42 | 493,145 | 2025/03/18 | 15:38:36.000 | open | 0.52 | 0.50771334 | |
Aercap Holdings N.V. |
| AES | 12.85 | 12.85 | 12,880,051 | 2025/03/18 | 19:57:19.000 | extend-hours | 0.00 | 0 | |
AES Corporation |
| AESI | 17.95 | 18.2 | 731,580 | 2025/03/18 | 15:38:44.000 | open | -0.25 | -1.37362637 | |
Atlas Energy Solutions Inc. |
| AFG | 125.99 | 126.22 | 306,646 | 2025/03/18 | 15:39:25.000 | open | -0.23 | -0.18222152 | |
American Financial Group Inc. |
| AFL | 107.36 | 108.48 | 1,474,940 | 2025/03/18 | 16:25:11.000 | extend-hours | -1.12 | -1.03244838 | |
Aflac Inc. |
| AG | 7.2501 | 7.32 | 24,457,878 | 2025/03/18 | 19:58:11.000 | extend-hours | -0.0699 | -0.95491803 | |
FIRST MAJESTIC SILVER CORP |
| AGCO | 95.23 | 94.97 | 428,348 | 2025/03/18 | 15:37:57.000 | open | 0.26 | 0.27377066 | |
AGCO Corporation |
| AGI | 25.96 | 26.18 | 4,372,630 | 2025/03/18 | 19:57:20.000 | extend-hours | -0.22 | -0.84033613 | |
Alamos Gold Inc. Class A Common Shares |
| AGL | 4.3101 | 4.16 | 6,090,072 | 2025/03/18 | 19:16:21.000 | extend-hours | 0.1501 | 3.60817308 | |
agilon health inc. |
| AGM | 192.905 | 192.86 | 12,736 | 2025/03/18 | 12:44:46.000 | open | 0.045 | 0.02333299 | |
Federal Agricultural Mortgage Corporation |
| AGO | 86.18 | 87.45 | 187,477 | 2025/03/18 | 15:36:57.000 | open | -1.27 | -1.45225843 | |
Assured Guaranty LTD |
| AGRO | 10.77 | 10.66 | 466,481 | 2025/03/18 | 15:39:17.000 | open | 0.11 | 1.03189493 | |
ADECOAGRO S.A. |
| AGS | 12.0709 | 12.07 | 88,290 | 2025/03/18 | 15:39:35.000 | extend-hours | 0.0009 | 0.00745650 | |
PlayAGS Inc. |
| AGX | 116.99 | 119 | 110,354 | 2025/03/18 | 15:37:38.000 | open | -2.01 | -1.68907563 | |
Argan Inc |
| AHH | 7.7297 | 7.61 | 2,006,424 | 2025/03/18 | 18:25:46.000 | extend-hours | 0.1197 | 1.57293035 | |
Armada Hoffler Properties Inc. |
| AHR | 29.4 | 29.66 | 1,124,883 | 2025/03/18 | 16:37:37.000 | extend-hours | -0.26 | -0.87660148 | |
American Healthcare REIT Inc. |
| AI | 22.1 | 21.755 | 3,670,415 | 2025/03/18 | 19:59:46.000 | extend-hours | 0.345 | 1.58584234 | |
C3.ai Inc. |
| AIG | 84.42 | 83.92 | 5,884,105 | 2025/03/18 | 19:53:16.000 | extend-hours | 0.50 | 0.59580553 | |
American International Group Inc. |
| AIN | 73.98 | 73.46 | 147,932 | 2025/03/18 | 15:39:31.000 | open | 0.52 | 0.70786823 | |
Albany International Corp Class A |
| AIO | 21.1201 | 21.46 | 68,878 | 2025/03/18 | 15:38:30.000 | open | -0.3399 | -1.58387698 | |
Virtus Artificial Intelligence & Technology Opportunities Fund |
| AIR | 67.655 | 67.79 | 92,257 | 2025/03/18 | 15:38:20.000 | open | -0.135 | -0.19914442 | |
AAR Corp. |
| AIT | 225.565 | 225.75 | 101,280 | 2025/03/18 | 14:54:03.000 | open | -0.185 | -0.08194906 | |
Applied Industrial Technologies Inc. |
| AIV | 8.74 | 8.75 | 594,786 | 2025/03/18 | 19:05:29.000 | extend-hours | -0.01 | -0.11428571 | |
Apartment Investment and Management Company |
| AIZ | 212.9 | 214.15 | 172,979 | 2025/03/18 | 15:39:39.000 | extend-hours | -1.25 | -0.58370301 | |
Assurant Inc. |
| AJG | 329.66 | 329.14 | 1,275,368 | 2025/03/18 | 16:25:11.000 | extend-hours | 0.52 | 0.15798748 | |
Arthur J. Gallagher & Co. |
| AKR | 21.28 | 21.43 | 2,094,945 | 2025/03/18 | 17:28:57.000 | extend-hours | -0.15 | -0.69995334 | |
Acadia Realty Trust |
| AL | 46.72 | 46.49 | 567,077 | 2025/03/18 | 18:06:42.000 | extend-hours | 0.23 | 0.49473005 | |
Air Lease Corporation |
| ALB | 78.51 | 79 | 1,842,270 | 2025/03/18 | 18:47:52.000 | extend-hours | -0.49 | -0.62025316 | |
Albemarle Corporation |
| ALC | 90.805 | 90.34 | 599,413 | 2025/03/18 | 15:39:23.000 | open | 0.465 | 0.51472216 | |
Alcon Inc. Ordinary Shares |
| ALE | 65.54 | 65.34 | 115,012 | 2025/03/18 | 15:37:01.000 | open | 0.20 | 0.30609122 | |
ALLETE Inc. |
| ALEX | 17.415 | 17.65 | 182,637 | 2025/03/18 | 15:38:59.000 | open | -0.235 | -1.33144476 | |
Alexander & Baldwin Inc. |
| ALG | 190.49 | 186.51 | 57,982 | 2025/03/18 | 15:37:16.000 | open | 3.98 | 2.13393384 | |
Alamo Group Inc. |
| ALIT | 6.155 | 6.29 | 8,292,209 | 2025/03/18 | 15:39:42.000 | extend-hours | -0.135 | -2.14626391 | |
Alight Inc. |
| ALK | 52.35 | 54.06 | 3,626,700 | 2025/03/18 | 18:50:11.000 | extend-hours | -1.71 | -3.16315205 | |
Alaska Air Group Inc. |
| ALL | 205.34 | 209.46 | 1,825,789 | 2025/03/18 | 16:37:39.000 | extend-hours | -4.12 | -1.96696267 | |
The Allstate Corporation |
| ALLE | 127.98 | 127.14 | 980,538 | 2025/03/18 | 16:25:11.000 | extend-hours | 0.84 | 0.66068900 | |
Allegion Public Limited Company |
| ALLpH | 22.19 | 22.22 | 50,898 | 2025/03/18 | 15:39:15.000 | open | -0.03 | -0.13501350 | |
The Allstate Corporation |
| ALLY | 34.7 | 34.46 | 3,569,813 | 2025/03/18 | 16:37:37.000 | extend-hours | 0.24 | 0.69645966 | |
Ally Financial Inc. |
| ALSN | 97.66 | 96.86 | 296,718 | 2025/03/18 | 15:39:31.000 | open | 0.80 | 0.82593434 | |
ALLISON TRANSMISSION HOLDINGS INC. |
| ALTG | 5.1 | 5.23 | 177,151 | 2025/03/18 | 17:07:38.000 | extend-hours | -0.13 | -2.48565966 | |
Alta Equipment Group Inc. |
| ALUR | 2.4 | 2.46 | 22,590 | 2025/03/18 | 14:47:30.000 | open | -0.06 | -2.43902439 | |
Allurion Technologies Inc. |
| ALV | 89.1575 | 90.595 | 429,474 | 2025/03/18 | 15:38:55.000 | open | -1.4375 | -1.58673216 | |
Autoliv Inc. |
| AM | 17.45 | 17.5 | 1,684,420 | 2025/03/18 | 15:39:34.000 | extend-hours | -0.05 | -0.28571429 | |
Antero Midstream Corporation Common Stock |
| AMBC | 8.44 | 8.46 | 496,638 | 2025/03/18 | 15:39:41.000 | extend-hours | -0.02 | -0.23640662 | |
Ambac Financial Group Inc. |
| AMBP | 2.955 | 2.87 | 993,979 | 2025/03/18 | 15:39:30.000 | open | 0.085 | 2.96167247 | |
Ardagh Metal Packaging S.A. |
| AMC | 3.03 | 2.98 | 6,004,542 | 2025/03/18 | 19:55:33.000 | extend-hours | 0.05 | 1.67785235 | |
AMC ENTERTAINMENT HOLDINGS INC. |
| AMCR | 9.83 | 9.83 | 24,576,296 | 2025/03/18 | 19:28:10.000 | extend-hours | 0.00 | 0 | |
Amcor plc Ordinary Shares |
| AME | 176.08 | 177.79 | 862,805 | 2025/03/18 | 16:25:10.000 | extend-hours | -1.71 | -0.96180888 | |
Ametek Inc. |
| AMG | 165.73 | 164.66 | 124,172 | 2025/03/18 | 15:39:34.000 | extend-hours | 1.07 | 0.64982388 | |
Affiliated Managers Group |
| AMH | 36.045 | 35.75 | 1,062,033 | 2025/03/18 | 15:39:13.000 | open | 0.295 | 0.82517483 | |
AMERICAN HOMES 4 RENT |
| AMN | 24.97 | 24.48 | 1,020,365 | 2025/03/18 | 16:38:05.000 | extend-hours | 0.49 | 2.00163399 | |
AMN Healthcare Services |
| AMP | 488.93 | 492.8 | 423,699 | 2025/03/18 | 16:25:10.000 | extend-hours | -3.87 | -0.78530844 | |
Ameriprise Financial Inc. |
| AMPS | 4.94 | 4.95 | 3,298,271 | 2025/03/18 | 17:32:12.000 | extend-hours | -0.01 | -0.20202020 | |
Altus Power Inc. |
| AMPX | 2.25 | 2.18 | 4,073,278 | 2025/03/18 | 19:52:28.000 | extend-hours | 0.07 | 3.21100917 | |
Amprius Technologies Inc. |
| AMPY | 3.925 | 3.86 | 226,373 | 2025/03/18 | 15:38:04.000 | open | 0.065 | 1.68393782 | |
Amplify Energy Corp. |
| AMR | 128.59 | 128.64 | 184,104 | 2025/03/18 | 15:39:02.000 | open | -0.05 | -0.03886816 | |
Alpha Metallurgical Resources Inc. |
| AMRC | 12.12 | 11.39 | 555,211 | 2025/03/18 | 15:39:25.000 | open | 0.73 | 6.40913082 | |
Ameresco Inc. |
| AMT | 214.87 | 212.69 | 3,866,274 | 2025/03/18 | 16:25:10.000 | extend-hours | 2.18 | 1.02496591 | |
American Tower Corporation |
| AMTB | 21.28 | 20.85 | 40,227 | 2025/03/18 | 14:54:01.000 | open | 0.43 | 2.06235012 | |
Amerant Bancorp Inc. |
| AMTM | 18.6 | 18.67 | 1,266,512 | 2025/03/18 | 15:39:35.000 | extend-hours | -0.07 | -0.37493305 | |
Amentum Holdings Inc. |
| AMWL | 7.89 | 8.18 | 27,886 | 2025/03/18 | 14:52:08.000 | open | -0.29 | -3.54523227 | |
American Well Corporation |
| AMX | 14.2395 | 14.38 | 2,717,567 | 2025/03/18 | 17:29:58.000 | extend-hours | -0.1405 | -0.97705146 | |
America Movil S.A.B de C.V American Depositary Shares (each representing the right to receive twenty (20) Series B Shares) |
| AN | 163.38 | 163.03 | 415,512 | 2025/03/18 | 15:39:33.000 | open | 0.35 | 0.21468441 | |
AutoNation Inc. |
| ANET | 83.92 | 83.51 | 9,179,389 | 2025/03/18 | 19:33:29.000 | extend-hours | 0.41 | 0.49095917 | |
Arista Networks |
| ANF | 80.145 | 81.78 | 1,553,055 | 2025/03/18 | 15:39:41.000 | extend-hours | -1.635 | -1.99926632 | |
Abercrombie & Fitch Co. |
| ANRO | 2.86 | 3.04 | 225,544 | 2025/03/18 | 15:37:37.000 | open | -0.18 | -5.92105263 | |
Alto Neuroscience Inc. |
| ANVS | 1.81 | 1.9 | 234,060 | 2025/03/18 | 19:37:54.000 | extend-hours | -0.09 | -4.73684211 | |
Annovis Bio Inc. |
| AOD | 8.55 | 8.59 | 266,736 | 2025/03/18 | 14:53:43.000 | open | -0.04 | -0.46565774 | |
abrdn Total Dynamic Dividend Fund |
| AOMR | 9.73 | 9.65 | 39,992 | 2025/03/18 | 14:10:14.000 | open | 0.08 | 0.82901554 | |
Angel Oak Mortgage REIT Inc. |
| AON | 390.05 | 391.55 | 1,548,978 | 2025/03/18 | 16:39:13.000 | extend-hours | -1.50 | -0.38309284 | |
Aon plc Class A |
| AORT | 24.24 | 23.95 | 206,502 | 2025/03/18 | 15:39:32.000 | open | 0.29 | 1.21085595 | |
Artivion Inc. |
| AOS | 67.66 | 67.22 | 955,405 | 2025/03/18 | 16:25:11.000 | extend-hours | 0.44 | 0.65456709 | |
A.O. Smith Corporation |
| APAM | 40.22 | 40.25 | 189,408 | 2025/03/18 | 15:39:35.000 | extend-hours | -0.03 | -0.07453416 | |
ARTISAN PARTNERS ASSET MANAGEMENT INC. |
| APD | 291.82 | 296.4 | 1,262,394 | 2025/03/18 | 16:25:11.000 | extend-hours | -4.58 | -1.54520918 | |
Air Products & Chemicals Inc. |
| APG | 37.085 | 37.47 | 469,558 | 2025/03/18 | 15:39:43.000 | extend-hours | -0.385 | -1.02748866 | |
APi Group Corporation |
| APH | 63.85 | 63.16 | 9,035,058 | 2025/03/18 | 16:39:13.000 | extend-hours | 0.69 | 1.09246358 | |
Amphenol Corporation |
| APLE | 13.63 | 13.69 | 2,383,462 | 2025/03/18 | 17:05:02.000 | extend-hours | -0.06 | -0.43827611 | |
Apple Hospitality REIT Inc. |
| APO | 137.44 | 138.81 | 2,213,544 | 2025/03/18 | 18:33:12.000 | extend-hours | -1.37 | -0.98696059 | |
Apollo Global Management Inc. |
| APOpA | 73.31 | 74.12 | 354,711 | 2025/03/18 | 11:17:03.000 | open | -0.81 | -1.09282245 | |
Apollo Global Management Inc. 6.75% Series A Mandatory Convertible Preferred Stock |
| APTV | 62.82 | 62.8 | 3,053,575 | 2025/03/18 | 16:25:11.000 | extend-hours | 0.02 | 0.03184713 | |
Aptiv PLC |
| AQN | 5.1383 | 5.11 | 6,406,569 | 2025/03/18 | 18:10:06.000 | extend-hours | 0.0283 | 0.55381605 | |
Algonquin Power & Utilities Corp |
| AR | 40 | 39.34 | 3,969,455 | 2025/03/18 | 17:51:08.000 | extend-hours | 0.66 | 1.67768175 | |
ANTERO RESOURCES CORPORATION |
| ARCO | 8.25 | 8.35 | 1,155,807 | 2025/03/18 | 19:17:20.000 | extend-hours | -0.10 | -1.19760479 | |
ARCOS DORADOS HOLDINGS INC. |
| ARDC | 14.1943 | 14.23 | 46,183 | 2025/03/18 | 15:37:49.000 | open | -0.0357 | -0.25087843 | |
ARES DYNAMIC CREDIT ALLOCATION FUND INC. |
| ARDT | 14.29 | 14.09 | 193,084 | 2025/03/18 | 15:39:34.000 | extend-hours | 0.20 | 1.41944642 | |
Ardent Health Partners Inc. |
| ARE | 98.39 | 99.33 | 1,024,428 | 2025/03/18 | 16:25:11.000 | extend-hours | -0.94 | -0.94634048 | |
Alexandria Real Estate Equities Inc. |
| ARES | 144.5 | 146.22 | 1,272,675 | 2025/03/18 | 16:28:24.000 | extend-hours | -1.72 | -1.17630967 | |
Ares Management Corporation Class A Common Stock |
| ARI | 9.945 | 9.91 | 475,790 | 2025/03/18 | 15:39:03.000 | open | 0.035 | 0.35317861 | |
APOLLO COMMERCIAL REAL ESTATE FINANCE INC. |
| ARIS | 29.835 | 28.94 | 928,720 | 2025/03/18 | 15:39:34.000 | extend-hours | 0.895 | 3.09260539 | |
Aris Water Solutions Inc. |
| ARLO | 10.585 | 10.72 | 835,591 | 2025/03/18 | 15:39:10.000 | open | -0.135 | -1.25932836 | |
Arlo Technologies Inc. |
| ARMK | 35.02 | 35.83 | 666,017 | 2025/03/18 | 15:39:25.000 | open | -0.81 | -2.26067541 | |
ARAMARK |
| ARR | 18.76 | 18.65 | 2,354,645 | 2025/03/18 | 19:15:40.000 | extend-hours | 0.11 | 0.58981233 | |
ARMOUR Residential REIT Inc. |
| ARW | 107.47 | 105.7 | 217,274 | 2025/03/18 | 15:39:22.000 | open | 1.77 | 1.67455061 | |
Arrow Electronics Inc. |
| AS | 28.25 | 28.66 | 2,829,832 | 2025/03/18 | 15:39:37.000 | extend-hours | -0.41 | -1.43056525 | |
Amer Sports Inc. |
| ASA | 28.3 | 28.87 | 63,933 | 2025/03/18 | 14:45:49.000 | open | -0.57 | -1.97436786 | |
ASA GOLD AND PRECIOUS METALS LIMITED |
| ASAN | 13.739 | 14.13 | 3,683,929 | 2025/03/18 | 19:00:15.000 | extend-hours | -0.391 | -2.76716207 | |
Asana Inc. Class A Common Stock |
| ASB | 22.4 | 22.22 | 724,220 | 2025/03/18 | 15:39:33.000 | open | 0.18 | 0.81008101 | |
Associated Banc-Corp |
| ASC | 10.08 | 10.23 | 482,274 | 2025/03/18 | 17:52:30.000 | extend-hours | -0.15 | -1.46627566 | |
ARDMORE SHIPPING CORPORATION |
| ASG | 4.905 | 4.96 | 193,627 | 2025/03/18 | 15:37:08.000 | open | -0.055 | -1.10887097 | |
LIBERTY ALL-STAR GROWTH FD |
| ASGI | 18.35 | 18.4 | 128,403 | 2025/03/18 | 15:39:31.000 | open | -0.05 | -0.27173913 | |
abrdn Global Infrastructure Income Fund |
| ASGN | 68.17 | 68.06 | 189,456 | 2025/03/18 | 15:38:50.000 | open | 0.11 | 0.16162210 | |
ASGN Incorporated |
| ASH | 56.33 | 57.32 | 828,989 | 2025/03/18 | 16:39:13.000 | extend-hours | -0.99 | -1.72714585 | |
Ashland Inc. |
| ASIX | 23.49 | 23.8 | 100,068 | 2025/03/18 | 15:36:56.000 | open | -0.31 | -1.30252101 | |
AdvanSix Inc. |
| ASPN | 7.09 | 7.26 | 1,117,151 | 2025/03/18 | 19:28:15.000 | extend-hours | -0.17 | -2.34159780 | |
Aspen Aerogels Inc. |
| ASR | 285.13 | 295.9 | 52,529 | 2025/03/18 | 15:38:24.000 | open | -10.77 | -3.63974316 | |
Grupo Aeroportuario del Sureste S.A. de C.V. American Depositary Shares |
| ASX | 9.8 | 9.7 | 11,452,818 | 2025/03/18 | 19:34:45.000 | extend-hours | 0.1 | 1.03092784 | |
ASE Technology Holding Co. Ltd. |
| ATEN | 17.45 | 17.9 | 1,810,553 | 2025/03/18 | 18:42:56.000 | extend-hours | -0.45 | -2.51396648 | |
A10 NETWORKS INC |
| ATGE | 96.25 | 96.18 | 227,529 | 2025/03/18 | 15:39:17.000 | open | 0.07 | 0.07278020 | |
Adtalem Global Education Inc. Common Shares |
| ATHM | 30.73 | 31.19 | 169,639 | 2025/03/18 | 14:50:12.000 | open | -0.46 | -1.47483168 | |
Autohome Inc. American Depositary Shares each representing four Class A Ordinary Shares |
| ATHpA | 24.86 | 24.78 | 94,446 | 2025/03/18 | 15:38:15.000 | open | 0.08 | 0.32284100 | |
Athene Holding Ltd. Depositary Shares Each Representing a 1/1000th Interest in a 6.35% Fixed-to-Floating Rate Perpetual Non-Cumulative Preference Share Series A |
| ATHS | 25.25 | 25.23 | 38,453 | 2025/03/18 | 16:43:10.000 | extend-hours | 0.02 | 0.07927071 | |
Athene Holding Ltd. 7.250% Fixed-Rate Reset Junior Subordinated Debentures due 2064 |
| ATI | 51 | 50.86 | 1,371,689 | 2025/03/18 | 18:38:50.000 | extend-hours | 0.14 | 0.27526543 | |
ATI Inc. |
| ATKR | 65.34 | 65.48 | 286,699 | 2025/03/18 | 15:39:23.000 | open | -0.14 | -0.21380574 | |
Atkore Inc. |
| ATMU | 37.055 | 36.72 | 408,095 | 2025/03/18 | 15:39:33.000 | open | 0.335 | 0.91230937 | |
Atmus Filtration Technologies Inc. |
| ATO | 150.56 | 150.65 | 618,756 | 2025/03/18 | 16:25:10.000 | extend-hours | -0.09 | -0.05974112 | |
Atmos Energy Corporation |
| ATR | 146.34 | 147.39 | 125,415 | 2025/03/18 | 15:39:25.000 | open | -1.05 | -0.71239568 | |
AptarGroup Inc. |
| ATS | 27.66 | 27.2748 | 53,387 | 2025/03/18 | 15:38:27.000 | open | 0.3852 | 1.41229267 | |
ATS Corporation |
| ATUS | 2.55 | 2.52 | 581,007 | 2025/03/18 | 15:39:08.000 | open | 0.03 | 1.19047619 | |
Altice USA Inc. Class A Common Stock |
| AU | 34.27 | 34.75 | 3,194,853 | 2025/03/18 | 19:54:51.000 | extend-hours | -0.48 | -1.38129496 | |
AngloGold Ashanti plc |
| AUB | 32.61 | 32.65 | 592,543 | 2025/03/18 | 15:39:24.000 | open | -0.04 | -0.12251149 | |
Atlantic Union Bankshares Corporation |
| AVAL | 2.91 | 2.89 | 53,746 | 2025/03/18 | 14:06:01.000 | open | 0.02 | 0.69204152 | |
GRUPO AVAL ACCIONES Y VALORES S.A. |
| AVB | 210.25 | 211.5 | 829,210 | 2025/03/18 | 16:38:08.000 | extend-hours | -1.25 | -0.59101655 | |
AvalonBay Communities Inc. |
| AVD | 4.7801 | 4.7 | 124,001 | 2025/03/18 | 15:39:38.000 | extend-hours | 0.0801 | 1.70425532 | |
American Vanguard Corporation |
| AVK | 11.435 | 11.52 | 67,259 | 2025/03/18 | 14:53:43.000 | open | -0.085 | -0.73784722 | |
Advent Convertible and Income Fund |
| AVNS | 14.66 | 14.67 | 281,111 | 2025/03/18 | 15:39:40.000 | extend-hours | -0.01 | -0.06816633 | |
Avanos Medical Inc. |
| AVNT | 40.34 | 40.1 | 268,558 | 2025/03/18 | 15:39:31.000 | open | 0.24 | 0.59850374 | |
Avient Corporation |
| AVTR | 17.035 | 16.5 | 6,011,513 | 2025/03/18 | 15:39:11.000 | open | 0.535 | 3.24242424 | |
Avantor Inc. |
| AVY | 179.93 | 179.78 | 497,953 | 2025/03/18 | 16:25:11.000 | extend-hours | 0.15 | 0.08343531 | |
Avery Dennison Corp. |
| AWF | 10.605 | 10.6 | 97,737 | 2025/03/18 | 15:39:10.000 | open | 0.005 | 0.04716981 | |
ALLIANCEBERSTEIN GLOBAL HIGH INCOME FUND INC. |
| AWI | 141.71 | 140.63 | 170,145 | 2025/03/18 | 15:38:13.000 | open | 1.08 | 0.76797269 | |
Armstrong World Industries Inc. |
| AWK | 144.75 | 144.77 | 1,149,261 | 2025/03/18 | 16:25:11.000 | extend-hours | -0.02 | -0.01381502 | |
American Water Works Company Inc |
| AWP | 3.865 | 3.87 | 133,309 | 2025/03/18 | 15:38:32.000 | open | -0.005 | -0.12919897 | |
abrdn Global Premier Properties Fund |
| AWR | 76.99 | 77.93 | 92,954 | 2025/03/18 | 15:37:08.000 | open | -0.94 | -1.20621070 | |
American States Water Company |
| AX | 63.35 | 63.48 | 181,814 | 2025/03/18 | 15:39:23.000 | open | -0.13 | -0.20478891 | |
Axos Financial Inc. Common Stock |
| AXL | 4.56 | 4.5 | 1,667,910 | 2025/03/18 | 16:06:53.000 | extend-hours | 0.06 | 1.33333333 | |
American Axle & Manufacturing Holdings Inc. |
| AXP | 263.2912 | 264.6 | 2,786,213 | 2025/03/18 | 19:48:06.000 | extend-hours | -1.3088 | -0.49463341 | |
American Express Company |
| AXS | 95.09 | 95.59 | 242,991 | 2025/03/18 | 15:39:33.000 | open | -0.50 | -0.52306727 | |
Axis Capital Holders Limited |
| AXTA | 34.47 | 34.97 | 1,127,731 | 2025/03/18 | 15:39:31.000 | open | -0.50 | -1.42979697 | |
Axalta Coating Systems Ltd. |
| AYI | 265.27 | 265.7 | 159,783 | 2025/03/18 | 15:39:03.000 | open | -0.43 | -0.16183666 | |
Acuity Brands Inc. |
| AZEK | 40.84 | 40.96 | 1,268,835 | 2025/03/18 | 16:39:13.000 | extend-hours | -0.12 | -0.29296875 | |
The AZEK Company Inc. |
| AZO | 3615.04 | 3634.21 | 51,626 | 2025/03/18 | 14:51:20.000 | open | -19.17 | -0.52748740 | |
AutoZone Inc. |
| AZUL | 1.81 | 1.8 | 773,022 | 2025/03/18 | 19:40:17.000 | extend-hours | 0.01 | 0.55555556 | |
Azul S.A. American Depositary Shares (each representing three preferred shares) |
| AZZ | 83.72 | 86.22 | 216,917 | 2025/03/18 | 16:37:37.000 | extend-hours | -2.50 | -2.89955927 | |
AZZ Inc. |
| BA | 161.55 | 161.44 | 4,088,062 | 2025/03/18 | 19:59:12.000 | extend-hours | 0.11 | 0.06813677 | |
Boeing Company |
| BABA | 143.0681 | 146.38 | 20,728,767 | 2025/03/18 | 19:59:45.000 | extend-hours | -3.3119 | -2.26253587 | |
Alibaba Group Holding Limited American Depositary Shares each represents eight Ordinary Shares |
| BAC | 41.66 | 41.72 | 35,104,044 | 2025/03/18 | 19:59:15.000 | extend-hours | -0.06 | -0.14381592 | |
Bank of America Corporation |
| BACpB | 25.1442 | 25.14 | 43,892 | 2025/03/18 | 14:49:47.000 | open | 0.0042 | 0.01670644 | |
Bank of America Corporation Depositary Shares each representing a 1/1000th interest in a share of 6.000% Non-Cumulative Preferred Stock Series GG |
| BACpM | 23.0298 | 23.12 | 57,527 | 2025/03/18 | 14:53:05.000 | open | -0.0902 | -0.39013841 | |
Bank of America Corporation Depositary Shares each representing a 1/1000th interest in a share of 5.375% Non-Cumulative Preferred Stock Series KK |
| BACpN | 21.385 | 21.32 | 71,522 | 2025/03/18 | 14:53:29.000 | open | 0.065 | 0.30487805 | |
Bank of America Corporation Depositary shares each representing 1/1000th interest in a share of 5.000% Non-Cumulative Preferred Stock Series LL |
| BACpP | 18.01 | 17.98 | 156,587 | 2025/03/18 | 15:39:26.000 | open | 0.03 | 0.16685206 | |
Bank of America Corporation Depositary Shares each representing a 1/1000th interest in a share of 4.125% Non- Cumulative Preferred Stock Series PP |
| BACpQ | 18.3935 | 18.41 | 38,288 | 2025/03/18 | 14:49:48.000 | open | -0.0165 | -0.08962520 | |
Bank of America Corporation Depositary shares each representing 1/1000th interest in a share of 4.250% Non-Cumulative Preferred Stock Series QQ |
| BACpS | 20.5 | 20.48 | 34,224 | 2025/03/18 | 14:49:47.000 | open | 0.02 | 0.09765625 | |
Bank of America Corporation Depositary shares each representing 1/1000th interest in a share of 4.750% Non-Cumulative Preferred Stock Series SS |
| BAH | 116.77 | 114.18 | 2,090,458 | 2025/03/18 | 18:33:13.000 | extend-hours | 2.59 | 2.26834822 | |
Booz Allen Hamilton Holding Corporation |
| BAK | 3.882 | 3.98 | 326,896 | 2025/03/18 | 15:38:11.000 | open | -0.098 | -2.46231156 | |
Braskem S.A. American Depositary Shares (Each representing Two Class A Preferred Shares) |
| BALL | 51.9 | 52.15 | 2,915,045 | 2025/03/18 | 16:25:08.000 | extend-hours | -0.25 | -0.47938639 | |
Ball Corporation |
| BALY | 16.66 | 17.51 | 70,638 | 2025/03/18 | 16:03:47.000 | extend-hours | -0.85 | -4.85436893 | |
Bally's Corporation |
| BAM | 48.44 | 47.85 | 1,012,346 | 2025/03/18 | 15:39:43.000 | extend-hours | 0.59 | 1.23301985 | |
Brookfield Asset Management Ltd. |
| BANC | 13.995 | 14.12 | 1,066,780 | 2025/03/18 | 15:39:44.000 | extend-hours | -0.125 | -0.88526912 | |
Banc of California Inc. |
| BAP | 195.36 | 191 | 211,493 | 2025/03/18 | 16:32:06.000 | extend-hours | 4.36 | 2.28272251 | |
Credicorp LTD |
| BApA | 56.85 | 56.95 | 58,107 | 2025/03/18 | 14:52:37.000 | open | -0.10 | -0.17559263 | |
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 | 1.33 | 1.38 | 884,297 | 2025/03/18 | 19:45:24.000 | extend-hours | -0.05 | -3.62318841 | |
BARK Inc. |
| BAX | 34.51 | 34.9 | 3,238,580 | 2025/03/18 | 16:25:10.000 | extend-hours | -0.39 | -1.11747851 | |
Baxter International Inc. |
| BB | 4.4198 | 4.5 | 11,598,984 | 2025/03/18 | 19:41:11.000 | extend-hours | -0.0802 | -1.78222222 | |
BlackBerry Limited |
| BBAI | 2.95 | 3.09 | 49,757,415 | 2025/03/18 | 19:59:55.000 | extend-hours | -0.14 | -4.53074434 | |
BigBear.ai Holdings Inc. |
| BBAI.WS | 0.9 | 0.98 | 476,449 | 2025/03/18 | 19:48:42.000 | extend-hours | -0.08 | -8.16326531 | |
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 | 17.475 | 18.3 | 777,815 | 2025/03/18 | 15:38:44.000 | open | -0.825 | -4.50819672 | |
Banco BBVA Argentina S.A. |
| BBD | 2.2 | 2.21 | 41,365,297 | 2025/03/18 | 17:47:58.000 | extend-hours | -0.01 | -0.45248869 | |
Banco Bradesco S.A. American Depositary Shares (Each representing one Preferred Shares) |
| BBDC | 9.3745 | 9.35 | 286,112 | 2025/03/18 | 15:39:42.000 | extend-hours | 0.0245 | 0.26203209 | |
Barings BDC Inc. |
| BBDO | 1.975 | 2 | 75,654 | 2025/03/18 | 14:49:57.000 | open | -0.025 | -1.2500 | |
Banco Bradesco S.A. American Depositary Shares (Each representing one Common Share no par value) |
| BBN | 16.55 | 16.55 | 91,160 | 2025/03/18 | 15:38:42.000 | open | 0.00 | 0 | |
BlackRock Taxable Municipal Bond Trust |
| BBUC | 26.22 | 25.61 | 59,288 | 2025/03/18 | 15:38:18.000 | open | 0.61 | 2.38188208 | |
Brookfield Business Corporation Class A Exchangeable Subordinate Voting Shares |
| BBVA | 14.52 | 14.63 | 4,803,406 | 2025/03/18 | 19:17:00.000 | extend-hours | -0.11 | -0.75187970 | |
Banco Bilbao Vizcaya Argentaria S.A. |
| BBW | 35.83 | 35.37 | 175,047 | 2025/03/18 | 15:39:35.000 | extend-hours | 0.46 | 1.30053718 | |
Build-A-Bear Workshop Inc. |
| BBWI | 29.98 | 30 | 4,002,713 | 2025/03/18 | 16:39:14.000 | extend-hours | -0.02 | -0.06666667 | |
Bath & Body Works Inc. |
| BBY | 73.01 | 72.885 | 2,323,477 | 2025/03/18 | 17:45:03.000 | extend-hours | 0.125 | 0.17150305 | |
Best Buy Company Inc. |
| BC | 57.4 | 59.04 | 316,185 | 2025/03/18 | 15:39:24.000 | open | -1.64 | -2.77777778 | |
Brunswick Corporation |
| BCAT | 14.7 | 14.79 | 569,140 | 2025/03/18 | 18:02:44.000 | extend-hours | -0.09 | -0.60851927 | |
BlackRock Capital Allocation Term Trust |
| BCC | 99.26 | 99.8 | 183,727 | 2025/03/18 | 15:39:21.000 | open | -0.54 | -0.54108216 | |
Boise Cascade Company |
| BCE | 23.87 | 23.63 | 2,101,267 | 2025/03/18 | 17:09:56.000 | extend-hours | 0.24 | 1.01565806 | |
BCE Inc. |
| BCH | 28.7 | 28.54 | 402,989 | 2025/03/18 | 17:33:52.000 | extend-hours | 0.16 | 0.56061668 | |
Banco de ChileAmerican Depositary Shares (Each representing 200 shares of Common Stock) |
| BCO | 86.5 | 85.79 | 117,587 | 2025/03/18 | 15:39:40.000 | extend-hours | 0.71 | 0.82760228 | |
The Brink's Company |
| BCS | 15.61 | 15.97 | 15,683,830 | 2025/03/18 | 19:17:00.000 | extend-hours | -0.36 | -2.25422668 | |
Barclays PLC |
| BCSF | 16.63 | 16.59 | 335,860 | 2025/03/18 | 15:37:11.000 | open | 0.04 | 0.24110910 | |
Bain Capital Specialty Finance Inc. |
| BCX | 9.28 | 9.33 | 247,143 | 2025/03/18 | 15:39:38.000 | extend-hours | -0.05 | -0.53590568 | |
BLACKROCK RESOURCES & COMMODITIES STRATEGY TRUST |
| BDC | 103.72 | 102.49 | 112,607 | 2025/03/18 | 15:39:30.000 | open | 1.23 | 1.20011708 | |
Belden Inc. |
| BDJ | 8.66 | 8.67 | 282,501 | 2025/03/18 | 15:39:37.000 | extend-hours | -0.01 | -0.11534025 | |
BlackRock Enhanced Equity Dividend Trust |
| BDN | 4.65 | 4.61 | 1,428,943 | 2025/03/18 | 19:44:26.000 | extend-hours | 0.04 | 0.86767896 | |
Brandywine Realty Trust |
| BDX | 232.12 | 228.41 | 2,281,678 | 2025/03/18 | 16:25:10.000 | extend-hours | 3.71 | 1.62427214 | |
Becton Dickinson and Co. |
| BE | 23.8201 | 23.25 | 5,271,232 | 2025/03/18 | 16:36:42.000 | extend-hours | 0.5701 | 2.45204301 | |
Bloom Energy Corporation |
| BEKE | 23.28 | 23.65 | 25,865,290 | 2025/03/18 | 19:59:42.000 | extend-hours | -0.37 | -1.56448203 | |
KE Holdings Inc. American Depositary Shares (each representing three Class A Ordinary Shares) |
| BEN | 19.86 | 19.86 | 2,073,301 | 2025/03/18 | 16:25:11.000 | extend-hours | 0.00 | 0 | |
Franklin Resources Inc. |
| BEP | 23.21 | 22.81 | 307,489 | 2025/03/18 | 15:39:14.000 | open | 0.40 | 1.75361683 | |
Brookfield Renewable Partners L.P. |
| BEPC | 28.155 | 28.39 | 912,672 | 2025/03/18 | 17:54:18.000 | extend-hours | -0.235 | -0.82775625 | |
Brookfield Renewable Corporation Class A Exchangeable Subordinate Voting Shares |
| BERY | 71.02 | 70.64 | 1,367,269 | 2025/03/18 | 16:51:46.000 | extend-hours | 0.38 | 0.53793884 | |
Berry Global Group Inc. |
| BF.A | 34.81 | 35.05 | 69,760 | 2025/03/18 | 15:37:45.000 | open | -0.24 | -0.68473609 | |
Brown-Forman Corporation Class A |
| BF.B | 35.29 | 35.68 | 2,440,473 | 2025/03/18 | 16:25:08.000 | extend-hours | -0.39 | -1.09304933 | |
Brown-Forman Corporation Class B |
| BFAM | 127.04 | 128.46 | 190,416 | 2025/03/18 | 15:37:48.000 | open | -1.42 | -1.10540246 | |
BRIGHT HORIZONS FAMILY SOLUTIONS INC. |
| BFH | 48.195 | 48.18 | 529,696 | 2025/03/18 | 15:39:36.000 | extend-hours | 0.015 | 0.03113325 | |
Bread Financial Holdings Inc. |
| BFK | 9.945 | 9.93 | 108,201 | 2025/03/18 | 15:39:06.000 | open | 0.015 | 0.15105740 | |
BlackRock Municipal Income Trust |
| BFLY | 2.6399 | 2.75 | 2,589,771 | 2025/03/18 | 19:57:15.000 | extend-hours | -0.1101 | -4.00363636 | |
Butterfly Network Inc. |
| BFZ | 11.04 | 11.05 | 43,357 | 2025/03/18 | 12:45:44.000 | open | -0.01 | -0.09049774 | |
BLACKROCK CA MUNICIPAL INC TR |
| BG | 74.71 | 75.3 | 1,013,936 | 2025/03/18 | 16:25:11.000 | extend-hours | -0.59 | -0.78353254 | |
Bunge Global SA |
| BGB | 12.1 | 12.04 | 94,075 | 2025/03/18 | 14:48:33.000 | open | 0.06 | 0.49833887 | |
Blackstone Strategic Credit 2027 Term Fund |
| BGH | 15.32 | 15.36 | 35,081 | 2025/03/18 | 14:10:43.000 | open | -0.04 | -0.26041667 | |
Barings Global Short Duration High Yield Fund |
| BGS | 7.315 | 7.42 | 791,482 | 2025/03/18 | 15:39:34.000 | extend-hours | -0.105 | -1.41509434 | |
B&G Foods Inc. |
| BGX | 12.4064 | 12.46 | 81,189 | 2025/03/18 | 15:39:28.000 | open | -0.0536 | -0.43017657 | |
Blackstone Long-Short Credit Income Fund |
| BGY | 5.8 | 5.79 | 611,479 | 2025/03/18 | 17:40:53.000 | extend-hours | 0.01 | 0.17271157 | |
BlackRock Enhanced International Dividend Trust |
| BH | 209.57 | 208.69 | 1,713 | 2025/03/18 | 15:38:20.000 | open | 0.88 | 0.42167809 | |
Biglari Holdings Inc. Class B Common Stock |
| BHC | 7.015 | 7.01 | 640,920 | 2025/03/18 | 15:38:31.000 | open | 0.005 | 0.07132668 | |
Bausch Health Companies Inc. |
| BHE | 40.29 | 40.22 | 258,437 | 2025/03/18 | 14:54:02.000 | open | 0.07 | 0.17404276 | |
Benchmark Electronics |
| BHLB | 26.35 | 26.02 | 332,490 | 2025/03/18 | 15:38:51.000 | open | 0.33 | 1.26825519 | |
Berkshire Hills Bancorp Inc. |
| BHP | 50.49 | 50.595 | 2,050,662 | 2025/03/18 | 19:50:36.000 | extend-hours | -0.105 | -0.20753039 | |
BHP Group Limited American Depositary Shares (Each representing two Ordinary Shares) |
| BHR | 2.945 | 2.99 | 103,666 | 2025/03/18 | 15:39:35.000 | extend-hours | -0.045 | -1.50501672 | |
Braemar Hotels & Resorts Inc. Common Stock |
| BHVN | 28.51 | 29.38 | 480,268 | 2025/03/18 | 16:09:57.000 | extend-hours | -0.87 | -2.96119809 | |
Biohaven Ltd. |
| BILL | 46.99 | 45.89 | 1,029,418 | 2025/03/18 | 15:39:43.000 | extend-hours | 1.10 | 2.39703639 | |
BILL Holdings Inc. |
| BIO | 262.32 | 257.3 | 348,119 | 2025/03/18 | 16:40:32.000 | extend-hours | 5.02 | 1.95102993 | |
Bio-Rad Laboratories Inc.Class A |
| BIP | 28.755 | 28.88 | 396,631 | 2025/03/18 | 15:39:07.000 | open | -0.125 | -0.43282548 | |
Brookfield Infrastructure Partners L.P. Limited Partnership Units |
| BIPC | 35.475 | 35.27 | 415,559 | 2025/03/18 | 15:39:08.000 | open | 0.205 | 0.58123051 | |
Brookfield Infrastructure Corporation Class A Exchangeable Subordinate Voting Shares |
| BIRK | 43.41 | 43.74 | 1,313,989 | 2025/03/18 | 15:39:33.000 | open | -0.33 | -0.75445816 | |
Birkenstock Holding plc |
| BIT | 14.4466 | 14.41 | 121,458 | 2025/03/18 | 15:39:14.000 | open | 0.0366 | 0.25399028 | |
BLACKROCK MULTI-SECTOR INCOME TRUST |
| BJ | 111.07 | 111.56 | 700,949 | 2025/03/18 | 15:39:32.000 | open | -0.49 | -0.43922553 | |
BJs Wholesale Club Holdings Inc. Common Stock |
| BK | 81.85 | 82.39 | 4,294,507 | 2025/03/18 | 19:50:53.000 | extend-hours | -0.54 | -0.65541935 | |
Bank of New York Mellon Corporation |
| BKD | 6.085 | 6.14 | 1,248,675 | 2025/03/18 | 15:39:23.000 | open | -0.055 | -0.89576547 | |
Brookdale Senior Living Inc. |
| BKE | 37.895 | 36.79 | 453,179 | 2025/03/18 | 15:39:17.000 | open | 1.105 | 3.00353357 | |
The Buckle Inc. |
| BKH | 60.55 | 61.03 | 152,744 | 2025/03/18 | 15:39:41.000 | extend-hours | -0.48 | -0.78649844 | |
Black Hills Corporation |
| BKKT | 9.12 | 8.58 | 1,977,035 | 2025/03/18 | 19:52:20.000 | extend-hours | 0.54 | 6.29370629 | |
Bakkt Holdings Inc. |
| BKN | 11.2601 | 11.28 | 32,735 | 2025/03/18 | 14:44:56.000 | open | -0.0199 | -0.17641844 | |
BlackRock Investment Quality Municipal Trust |
| BKSY | 8.55 | 9.15 | 1,141,274 | 2025/03/18 | 19:58:46.000 | extend-hours | -0.60 | -6.55737705 | |
BlackSky Technology Inc. |
| BKU | 34.57 | 34.17 | 275,017 | 2025/03/18 | 15:39:43.000 | extend-hours | 0.40 | 1.17061750 | |
Bankunited Inc. |
| BKV | 20.635 | 20.63 | 107,663 | 2025/03/18 | 15:39:30.000 | open | 0.005 | 0.02423655 | |
BKV Corporation |
| BLCO | 15.42 | 15.32 | 118,867 | 2025/03/18 | 15:39:16.000 | open | 0.10 | 0.65274151 | |
Bausch + Lomb Corporation |
| BLD | 300.44 | 302.48 | 157,239 | 2025/03/18 | 15:39:18.000 | open | -2.04 | -0.67442476 | |
TopBuild Corp. Common Stock |
| BLDR | 127.72 | 127.51 | 1,278,043 | 2025/03/18 | 16:25:09.000 | extend-hours | 0.21 | 0.16469297 | |
Builders FirstSource Inc. |
| BLE | 10.39 | 10.39 | 87,699 | 2025/03/18 | 15:38:53.000 | open | 0.00 | 0 | |
BlackRock Municipal Income Trust II |
| BLK | 958.62 | 957.63 | 933,676 | 2025/03/18 | 16:25:08.000 | extend-hours | 0.99 | 0.10338022 | |
Blackrock Inc. |
| BLND | 3.53 | 3.56 | 3,512,292 | 2025/03/18 | 17:07:47.000 | extend-hours | -0.03 | -0.84269663 | |
Blend Labs Inc. |
| BLW | 13.94 | 13.96 | 107,096 | 2025/03/18 | 15:39:23.000 | open | -0.02 | -0.14326648 | |
Blackrock Limited Duration Income Trust |
| BLX | 38.25 | 38.07 | 110,157 | 2025/03/18 | 16:39:14.000 | extend-hours | 0.18 | 0.47281324 | |
Banco Latinoamericano de Comercio Exterior S.A |
| BMA | 77.4855 | 82.5 | 314,138 | 2025/03/18 | 15:39:26.000 | open | -5.0145 | -6.07818182 | |
Banco Macro S.A. |
| BME | 38.78 | 38.78 | 23,829 | 2025/03/18 | 15:38:16.000 | open | 0.00 | 0 | |
Blackrock Health Sciences Trust |
| BMEZ | 15.1 | 15.25 | 181,477 | 2025/03/18 | 15:38:08.000 | open | -0.15 | -0.98360656 | |
BlackRock Health Sciences Term Trust |
| BMI | 197.52 | 197.74 | 42,179 | 2025/03/18 | 12:44:12.000 | open | -0.22 | -0.11125721 | |
Badger Meter Inc. |
| BMO | 97.34 | 98 | 270,363 | 2025/03/18 | 14:54:03.000 | open | -0.66 | -0.67346939 | |
Bank of Montreal |
| BMY | 59.9999 | 59.88 | 9,623,730 | 2025/03/18 | 18:35:04.000 | extend-hours | 0.1199 | 0.20023380 | |
Bristol-Myers Squibb Co. |
| BN | 52.16 | 51.8 | 2,832,871 | 2025/03/18 | 16:09:38.000 | extend-hours | 0.36 | 0.69498069 | |
Brookfield Corporation |
| BNED | 9.65 | 9.52 | 201,572 | 2025/03/18 | 16:34:24.000 | extend-hours | 0.13 | 1.36554622 | |
Barnes & Noble Education Inc |
| BNL | 17.155 | 17.15 | 470,950 | 2025/03/18 | 15:39:14.000 | open | 0.005 | 0.02915452 | |
Broadstone Net Lease Inc. |
| BNS | 48.3 | 48.78 | 896,627 | 2025/03/18 | 15:39:30.000 | open | -0.48 | -0.98400984 | |
Bank of Nova Scotia |
| BOC | 13.9 | 13.9 | 85,343 | 2025/03/18 | 18:09:35.000 | extend-hours | 0.0 | 0 | |
Boston Omaha Corporation |
| BOE | 10.98 | 11.04 | 104,707 | 2025/03/18 | 15:38:35.000 | open | -0.06 | -0.54347826 | |
BlackRock Enhanced Global Dividend Trust |
| BOH | 68.145 | 68.44 | 232,487 | 2025/03/18 | 15:39:25.000 | open | -0.295 | -0.43103448 | |
Bank of Hawaii Corp. |
| BOND | 92.99 | 91.88 | 238,681 | 2025/03/18 | 19:30:49.000 | extend-hours | 1.11 | 1.20809752 | |
PIMCO Active Bond Exchange-Traded Fund |
| BOOT | 102.7 | 102.8 | 592,652 | 2025/03/18 | 15:38:43.000 | open | -0.1 | -0.09727626 | |
Boot Barn Holdings Inc. |
| BORR | 2.3197 | 2.35 | 4,773,528 | 2025/03/18 | 19:22:20.000 | extend-hours | -0.0303 | -1.28936170 | |
Borr Drilling Limited |
| BOW | 37.45 | 36.7 | 191,784 | 2025/03/18 | 17:46:52.000 | extend-hours | 0.75 | 2.04359673 | |
Bowhead Specialty Holdings Inc. |
| BOX | 30.99 | 30.98 | 1,145,030 | 2025/03/18 | 16:14:07.000 | extend-hours | 0.01 | 0.03227889 | |
BOX INC. |
| BP | 34.05 | 34.11 | 9,764,265 | 2025/03/18 | 19:42:53.000 | extend-hours | -0.06 | -0.17590150 | |
BP p.l.c. |
| BPT | 0.608 | 0.571 | 98,042 | 2025/03/18 | 19:36:22.000 | extend-hours | 0.037 | 6.47985989 | |
BP Prudhoe Bay Royalty Trust |
| BR | 231.23 | 230.77 | 385,804 | 2025/03/18 | 16:25:11.000 | extend-hours | 0.46 | 0.19933267 | |
Broadridge Financial Solutions Inc |
| BRBR | 68.28 | 68.9 | 799,741 | 2025/03/18 | 15:39:41.000 | extend-hours | -0.62 | -0.89985486 | |
BellRing Brands Inc. |
| BRC | 71.445 | 71.57 | 102,620 | 2025/03/18 | 15:39:44.000 | extend-hours | -0.125 | -0.17465418 | |
Brady Corporation |
| BRCC | 2.105 | 2.1 | 475,719 | 2025/03/18 | 15:39:01.000 | open | 0.005 | 0.23809524 | |
BRC Inc. |
| BRDG | 9.6 | 9.72 | 171,039 | 2025/03/18 | 15:37:55.000 | open | -0.12 | -1.23456790 | |
Bridge Investment Group Holdings Inc. |
| BRFS | 3.19 | 3.31 | 2,371,276 | 2025/03/18 | 19:17:00.000 | extend-hours | -0.12 | -3.62537764 | |
BRF - Brasil Foods S.A. |
| BRK.A | 784299.075 | 788494.685 | 1,616 | 2025/03/18 | 15:39:31.000 | open | -4195.610 | -0.53210378 | |
Berkshire Hathaway Inc. |
| BRK.B | 523.98 | 525.45 | 4,530,754 | 2025/03/18 | 19:55:53.000 | extend-hours | -1.47 | -0.27976021 | |
BERKSHIRE HATHAWAY Class B |
| BRO | 119.19 | 119.87 | 1,234,947 | 2025/03/18 | 16:25:09.000 | extend-hours | -0.68 | -0.56728122 | |
Brown & Brown Inc. |
| BROS | 62.8 | 60.935 | 2,367,930 | 2025/03/18 | 19:49:49.000 | extend-hours | 1.865 | 3.06063839 | |
Dutch Bros Inc. |
| BRSP | 6.03 | 5.97 | 657,694 | 2025/03/18 | 15:39:28.000 | open | 0.06 | 1.00502513 | |
BrightSpire Capital Inc. |
| BRT | 17.99 | 17.7 | 29,962 | 2025/03/18 | 14:52:07.000 | open | 0.29 | 1.63841808 | |
BRT Apartments Corp |
| BRW | 7.6 | 7.72 | 104,541 | 2025/03/18 | 19:59:36.000 | extend-hours | -0.12 | -1.55440415 | |
Saba Capital Income & Opportunities Fund |
| BRX | 25.945 | 25.85 | 1,190,133 | 2025/03/18 | 15:39:23.000 | open | 0.095 | 0.36750484 | |
BRIXMOR PROPERTY GROUP INC. |
| BSAC | 23 | 23.59 | 282,294 | 2025/03/18 | 15:39:24.000 | open | -0.59 | -2.50105977 | |
Banco Santander-Chile |
| BSBR | 4.755 | 4.8 | 267,733 | 2025/03/18 | 15:39:40.000 | extend-hours | -0.045 | -0.937500 | |
BANCO SANTANDER (BRASIL) SA |
| BSL | 14.09 | 14.14 | 50,678 | 2025/03/18 | 14:51:39.000 | open | -0.05 | -0.35360679 | |
Blackstone Senior Floating Rate 2027 Term Fund |
| BSM | 15.155 | 15.16 | 163,172 | 2025/03/18 | 15:38:57.000 | open | -0.005 | -0.03298153 | |
Black Stone Minerals L.P. |
| BST | 33.85 | 34.12 | 82,048 | 2025/03/18 | 15:39:02.000 | open | -0.27 | -0.79132474 | |
BlackRock Science and Technology Trust |
| BSTZ | 18.55 | 18.8 | 214,271 | 2025/03/18 | 15:39:34.000 | extend-hours | -0.25 | -1.32978723 | |
BlackRock Science and Technology Term Trust |
| BSX | 99.22 | 98.36 | 5,249,356 | 2025/03/18 | 16:25:08.000 | extend-hours | 0.86 | 0.87433916 | |
Boston Scientific Corp. |
| BTE | 2.15 | 2.13 | 52,904,350 | 2025/03/18 | 18:51:25.000 | extend-hours | 0.02 | 0.93896714 | |
Baytex Energy Corp. |
| BTI | 41.84 | 41.23 | 6,799,576 | 2025/03/18 | 19:17:00.000 | extend-hours | 0.61 | 1.47950521 | |
British American Tobacco p.l.c. American Depositary Shares American Depositary Shares each representing one Ordinary Share |
| BTT | 21.2 | 21.19 | 123,001 | 2025/03/18 | 15:39:26.000 | open | 0.01 | 0.04719207 | |
BlackRock Municipal 2030 Target Term Trust |
| BTU | 14.2532 | 13.94 | 6,246,683 | 2025/03/18 | 19:55:44.000 | extend-hours | 0.3132 | 2.24677188 | |
Peabody Energy Corporation |
| BTZ | 10.64 | 10.56 | 195,420 | 2025/03/18 | 17:48:56.000 | extend-hours | 0.08 | 0.75757576 | |
BlackRock Credit Allocation Income Trust |
| BUD | 63.33 | 63.27 | 2,338,717 | 2025/03/18 | 19:17:00.000 | extend-hours | 0.06 | 0.09483167 | |
Anheuser-Busch INBEV SA/NV |
| BUR | 13.835 | 13.82 | 636,517 | 2025/03/18 | 15:39:33.000 | open | 0.015 | 0.10853835 | |
Burford Capital Limited |
| BURL | 235.78 | 232.36 | 578,294 | 2025/03/18 | 15:39:38.000 | extend-hours | 3.42 | 1.47185402 | |
BURLINGTON STORES INC. |
| BV | 13.11 | 13.11 | 329,743 | 2025/03/18 | 17:15:31.000 | extend-hours | 0.00 | 0 | |
BrightView Holdings Inc. Common Stock |
| BVN | 15.6287 | 15.79 | 1,992,819 | 2025/03/18 | 16:06:59.000 | extend-hours | -0.1613 | -1.02153262 | |
Compania de Minas Buenaventura S.A. |
| BW | 0.8701 | 0.96 | 1,571,069 | 2025/03/18 | 18:32:34.000 | extend-hours | -0.0899 | -9.36458333 | |
Babcock & Wilcox Enterprises Inc. |
| BWA | 28.82 | 28.88 | 3,700,586 | 2025/03/18 | 16:25:10.000 | extend-hours | -0.06 | -0.20775623 | |
BorgWarner Inc. |
| BWG | 8.405 | 8.44 | 21,942 | 2025/03/18 | 14:45:49.000 | open | -0.035 | -0.41469194 | |
BrandywineGLOBAL Global Income Opportunities Fund Inc. |
| BWLP | 11.5 | 11.27 | 311,608 | 2025/03/18 | 17:30:16.000 | extend-hours | 0.23 | 2.04081633 | |
BW LPG Limited |
| BWpA | 9.86 | 10.1 | 27,593 | 2025/03/18 | 14:07:34.000 | open | -0.24 | -2.37623762 | |
Babcock & Wilcox Enterprises Inc. 7.75% Series A Cumulative Perpetual Preferred Stock |
| BWXT | 98.995 | 99.79 | 724,051 | 2025/03/18 | 15:39:17.000 | open | -0.795 | -0.79667301 | |
BWX Technologies Inc. |
| BX | 146 | 147.78 | 3,295,396 | 2025/03/18 | 19:25:35.000 | extend-hours | -1.78 | -1.20449317 | |
Blackstone Inc. |
| BXC | 80.555 | 81.12 | 57,253 | 2025/03/18 | 15:37:09.000 | open | -0.565 | -0.69649901 | |
BlueLinx Holdings Inc. |
| BXMT | 20.75 | 20.86 | 1,762,683 | 2025/03/18 | 17:49:00.000 | extend-hours | -0.11 | -0.52732502 | |
Blackstone Mortgage Trust Inc. (NEW) |
| BXMX | 12.955 | 13.05 | 180,411 | 2025/03/18 | 15:38:55.000 | open | -0.095 | -0.72796935 | |
NUVEEN S&P BUY-WRITE INCOME FUND |
| BXP | 68.3 | 68 | 1,370,910 | 2025/03/18 | 18:23:55.000 | extend-hours | 0.3 | 0.44117647 | |
BXP Inc. |
| BXSL | 32.93 | 32.75 | 1,012,961 | 2025/03/18 | 19:09:08.000 | extend-hours | 0.18 | 0.54961832 | |
Blackstone Secured Lending Fund |
| BY | 26.34 | 26.33 | 85,685 | 2025/03/18 | 15:38:30.000 | open | 0.01 | 0.03797949 | |
Byline Bancorp Inc. Common Stock |
| BYD | 67.01 | 69.36 | 891,312 | 2025/03/18 | 17:06:58.000 | extend-hours | -2.35 | -3.38811995 | |
Boyd Gaming Corporation |
| BYM | 10.82 | 10.77 | 132,036 | 2025/03/18 | 16:33:23.000 | extend-hours | 0.05 | 0.46425255 | |
BLACKROCK MUNICIPAL INCOME QUALITY TRUST |
| BYON | 5.0993 | 5.51 | 3,508,368 | 2025/03/18 | 18:02:30.000 | extend-hours | -0.4107 | -7.45372051 | |
Beyond Inc. |
| BZH | 21.86 | 21.61 | 168,460 | 2025/03/18 | 15:39:44.000 | extend-hours | 0.25 | 1.15687182 | |
Beazer Homes USA Inc. New |
| C | 70.35 | 69.97 | 12,019,248 | 2025/03/18 | 19:30:02.000 | extend-hours | 0.38 | 0.54308990 | |
Citigroup Inc. |
| CAAP | 19.289 | 19.35 | 92,766 | 2025/03/18 | 15:38:32.000 | open | -0.061 | -0.31524548 | |
Corporacion America Airports S.A. |
| CABO | 246.45 | 236.76 | 124,775 | 2025/03/18 | 15:37:55.000 | open | 9.69 | 4.09275215 | |
Cable One Inc. |
| CACI | 388.45 | 383.37 | 306,243 | 2025/03/18 | 15:38:31.000 | open | 5.08 | 1.32509064 | |
CACI INTERNATIONAL CLA |
| CADE | 30.215 | 30.32 | 327,633 | 2025/03/18 | 15:39:41.000 | extend-hours | -0.105 | -0.34630607 | |
Cadence Bank |
| CAE | 24.4 | 24.42 | 310,423 | 2025/03/18 | 16:48:01.000 | extend-hours | -0.02 | -0.08190008 | |
CAE INC |
| CAG | 26.08 | 26.18 | 4,265,646 | 2025/03/18 | 17:25:06.000 | extend-hours | -0.10 | -0.38197097 | |
Conagra Brands Inc. |
| CAH | 131.46 | 130 | 1,463,014 | 2025/03/18 | 16:25:11.000 | extend-hours | 1.46 | 1.12307692 | |
Cardinal Health Inc. |
| CAL | 16.09 | 16.24 | 412,098 | 2025/03/18 | 15:39:33.000 | open | -0.15 | -0.92364532 | |
Caleres Inc |
| CALX | 34.255 | 33.18 | 766,053 | 2025/03/18 | 15:39:41.000 | extend-hours | 1.075 | 3.23990356 | |
CALIX INC. |
| CANG | 4.59 | 4.37 | 759,472 | 2025/03/18 | 19:18:04.000 | extend-hours | 0.22 | 5.03432494 | |
Cango Inc. American Depositary Shares each representing two (2) Class A Ordinary Shares |
| CARR | 66.61 | 67.37 | 3,003,767 | 2025/03/18 | 17:21:45.000 | extend-hours | -0.76 | -1.12809856 | |
Carrier Global Corporation |
| CARS | 11.305 | 11.56 | 373,170 | 2025/03/18 | 15:39:20.000 | open | -0.255 | -2.20588235 | |
Cars.com Inc. Common Stock |
| CAT | 336.2812 | 342 | 3,190,908 | 2025/03/18 | 18:47:33.000 | extend-hours | -5.7188 | -1.67216374 | |
Caterpillar Inc. |
| CATO | 2.97 | 2.97 | 88,212 | 2025/03/18 | 14:52:44.000 | open | 0.00 | 0 | |
CATO CORP |
| CAVA | 76.99 | 77.37 | 2,062,275 | 2025/03/18 | 19:35:09.000 | extend-hours | -0.38 | -0.49114644 | |
CAVA Group Inc. |
| CB | 295.45 | 297.45 | 1,939,131 | 2025/03/18 | 19:56:26.000 | extend-hours | -2.00 | -0.67238191 | |
Chubb Limited |
| CBAN | 16.26 | 16.02 | 71,941 | 2025/03/18 | 14:53:48.000 | open | 0.24 | 1.49812734 | |
Colony Bankcorp Inc. |
| CBL | 27.34 | 27.3 | 48,853 | 2025/03/18 | 15:38:36.000 | open | 0.04 | 0.14652015 | |
CBL & Associates Properties Inc. |
| CBRE | 126.31 | 127.11 | 1,589,690 | 2025/03/18 | 16:25:10.000 | extend-hours | -0.80 | -0.62937613 | |
CBRE GROUP INC. |
| CBT | 84.35 | 84.22 | 182,334 | 2025/03/18 | 15:38:34.000 | open | 0.13 | 0.15435763 | |
Cabot Corporation |
| CBU | 57.86 | 57.06 | 143,047 | 2025/03/18 | 15:39:24.000 | open | 0.80 | 1.40203295 | |
Community Financial System Inc. |
| CBZ | 71.75 | 71 | 156,961 | 2025/03/18 | 15:39:41.000 | extend-hours | 0.75 | 1.05633803 | |
CBIZ Inc. |
| CC | 14.69 | 14.66 | 1,729,423 | 2025/03/18 | 15:39:37.000 | extend-hours | 0.03 | 0.20463847 | |
The Chemours Company |
| CCI | 104.94 | 101.87 | 5,064,276 | 2025/03/18 | 16:25:10.000 | extend-hours | 3.07 | 3.01364484 | |
Crown Castle Inc. |
| CCIF | 7.6399 | 7.8 | 290,907 | 2025/03/18 | 19:58:41.000 | extend-hours | -0.1601 | -2.05256410 | |
Carlyle Credit Income Fund Shares of Beneficial Interest |
| CCJ | 43.6275 | 43.2 | 2,332,784 | 2025/03/18 | 18:51:21.000 | extend-hours | 0.4275 | 0.98958333 | |
Cameco Corporation |
| CCK | 90.445 | 89.7 | 460,465 | 2025/03/18 | 15:39:24.000 | open | 0.745 | 0.83054627 | |
Crown Holdings Inc. |
| CCL | 20.1698 | 20.59 | 26,586,636 | 2025/03/18 | 19:59:45.000 | extend-hours | -0.4202 | -2.04079650 | |
Carnival Corporation |
| CCO | 1.13 | 1.1 | 1,194,304 | 2025/03/18 | 15:39:41.000 | extend-hours | 0.03 | 2.72727273 | |
Clear Channel Outdoor Holdings Inc. Common Stock |
| CCS | 68.51 | 68.97 | 216,079 | 2025/03/18 | 15:39:19.000 | open | -0.46 | -0.66695665 | |
CENTURY COMMUNITIES INC. |
| CCU | 15.08 | 14.97 | 164,201 | 2025/03/18 | 16:07:29.000 | extend-hours | 0.11 | 0.73480294 | |
Compania Cervecerias Unidas S.A. |
| CDE | 6.6095 | 6.81 | 20,206,622 | 2025/03/18 | 19:56:40.000 | extend-hours | -0.2005 | -2.94419971 | |
Coeur Mining Inc. |
| CDLR | 19.87 | 20.21 | 57,078 | 2025/03/18 | 14:49:32.000 | open | -0.34 | -1.68233548 | |
Cadeler A/S American Depositary Share (each representing four (4) Ordinary Shares) |
| CDP | 27.02 | 26.91 | 1,037,201 | 2025/03/18 | 16:38:07.000 | extend-hours | 0.11 | 0.40876997 | |
COPT Defense Properties |
| CDRE | 32.33 | 32.42 | 342,255 | 2025/03/18 | 16:37:37.000 | extend-hours | -0.09 | -0.27760642 | |
Cadre Holdings Inc. |
| CE | 58.52 | 58.13 | 2,018,393 | 2025/03/18 | 16:25:11.000 | extend-hours | 0.39 | 0.67091003 | |
Celanese Corporation Common Stock |
| CEE | 15.4 | 15.52 | 139,905 | 2025/03/18 | 15:38:09.000 | open | -0.12 | -0.77319588 | |
The Central and Eastern Europe Fund Inc. |
| CEPU | 11.62 | 12.09 | 195,394 | 2025/03/18 | 16:39:13.000 | extend-hours | -0.47 | -3.88751034 | |
Central Puerto S.A. American Depositary Shares (each represents ten Common Shares) |
| CF | 76.4 | 77.95 | 2,286,361 | 2025/03/18 | 16:25:11.000 | extend-hours | -1.55 | -1.98845414 | |
CF Industries Holding Inc. |
| CFG | 41 | 41 | 3,984,361 | 2025/03/18 | 19:14:28.000 | extend-hours | 0 | 0 | |
Citizens Financial Group Inc. |
| CFGpE | 20.25 | 20.24 | 19,710 | 2025/03/18 | 14:10:20.000 | open | 0.01 | 0.04940711 | |
Citizens Financial Group Inc.Depositary Shares Each Representing 1/40th Interest in a Share of 5.000% Fixed-Rate Non-Cumulative Perpetual Preferred Stock Series E |
| CFGpH | 26.7392 | 26.81 | 23,710 | 2025/03/18 | 14:49:48.000 | open | -0.0708 | -0.26408057 | |
Citizens Financial Group Inc. Depositary Shares Each Representing a 1/40th Interest in a Share of 7.375% Fixed-Rate Non-Cumulative Perpetual Preferred Stock Series H |
| CFR | 122.415 | 123.84 | 206,063 | 2025/03/18 | 15:39:27.000 | open | -1.425 | -1.15067829 | |
Cullen/Frost Bankers Inc. |
| CGAU | 6.18 | 6.11 | 1,322,262 | 2025/03/18 | 19:30:39.000 | extend-hours | 0.07 | 1.14566285 | |
Centerra Gold Inc. |
| CHCT | 18.465 | 18.66 | 126,215 | 2025/03/18 | 15:38:20.000 | open | -0.195 | -1.04501608 | |
Community Healthcare Trust Incorporated Common Stock $0.01 par value per share |
| CHD | 107.38 | 109.06 | 1,163,380 | 2025/03/18 | 16:25:09.000 | extend-hours | -1.68 | -1.54043646 | |
Church & Dwight Co. Inc. |
| CHE | 609.61 | 609.71 | 44,540 | 2025/03/18 | 15:39:25.000 | open | -0.10 | -0.01640124 | |
Chemed Corporation |
| CHGG | 0.755 | 0.771 | 1,718,431 | 2025/03/18 | 19:47:13.000 | extend-hours | -0.016 | -2.07522698 | |
CHEGG INC. |
| CHH | 130.585 | 131.33 | 153,394 | 2025/03/18 | 15:38:44.000 | open | -0.745 | -0.56727328 | |
Choice Hotels Intnl. |
| CHMI | 3.655 | 3.59 | 404,682 | 2025/03/18 | 15:39:21.000 | open | 0.065 | 1.81058496 | |
CHERRY HILL MORTGAGE INVESTMENT CORPORATION |
| CHPT | 0.689 | 0.6837 | 18,113,220 | 2025/03/18 | 19:50:48.000 | extend-hours | 0.0053 | 0.77519380 | |
ChargePoint Holdings Inc. |
| CHT | 39.155 | 39.14 | 88,117 | 2025/03/18 | 15:39:19.000 | open | 0.015 | 0.03832397 | |
CHUNGHWA TELECOM CO. LTD |
| CHWY | 32.0299 | 32.75 | 4,639,921 | 2025/03/18 | 18:24:01.000 | extend-hours | -0.7201 | -2.19877863 | |
Chewy Inc. |
| CI | 322.43 | 318.69 | 1,311,544 | 2025/03/18 | 16:39:13.000 | extend-hours | 3.74 | 1.17355424 | |
The Cigna Group |
| CIA | 4.94 | 4.9 | 83,053 | 2025/03/18 | 14:53:27.000 | open | 0.04 | 0.81632653 | |
Citizens Inc. |
| CIB | 43.4 | 44.03 | 305,804 | 2025/03/18 | 17:11:51.000 | extend-hours | -0.63 | -1.43084261 | |
Bancolombia S.A. |
| CIEN | 64.33 | 64.83 | 1,654,600 | 2025/03/18 | 16:38:39.000 | extend-hours | -0.50 | -0.77124788 | |
Ciena Corporation |
| CIG | 1.93 | 1.94 | 10,226,620 | 2025/03/18 | 19:17:00.000 | extend-hours | -0.01 | -0.51546392 | |
Companhia Energetica De Minas Gerais-CEMIG |
| CII | 18.8 | 18.69 | 81,854 | 2025/03/18 | 19:43:02.000 | extend-hours | 0.11 | 0.58855003 | |
BlackRock Enhanced Large Cap Core Fund Inc. |
| CIM | 13.665 | 13.7 | 211,881 | 2025/03/18 | 15:39:40.000 | extend-hours | -0.035 | -0.25547445 | |
Chimera Investment Corp. |
| CINT | 6.47 | 6.44 | 78,454 | 2025/03/18 | 12:46:53.000 | open | 0.03 | 0.46583851 | |
CI&T Inc |
| CIO | 5.07 | 5 | 123,523 | 2025/03/18 | 15:36:51.000 | open | 0.07 | 1.400 | |
CITY OFFICE REIT INC. |
| CION | 10.82 | 10.99 | 484,515 | 2025/03/18 | 15:38:06.000 | open | -0.17 | -1.54686078 | |
CION Investment Corporation |
| CIVI | 34.82 | 35.54 | 968,407 | 2025/03/18 | 15:39:25.000 | open | -0.72 | -2.02588633 | |
Civitas Resources Inc. |
| CL | 89.59 | 90.55 | 3,475,105 | 2025/03/18 | 18:43:58.000 | extend-hours | -0.96 | -1.06018774 | |
Colgate-Palmolive Company |
| CLB | 15.22 | 15.01 | 173,600 | 2025/03/18 | 15:39:34.000 | extend-hours | 0.21 | 1.39906729 | |
Core Laboratories Inc. |
| CLBR | 10.7137 | 10.62 | 285,381 | 2025/03/18 | 19:32:14.000 | extend-hours | 0.0937 | 0.88229755 | |
Colombier Acquisition Corp. II |
| CLCO | 5.61 | 5.7 | 163,642 | 2025/03/18 | 15:38:18.000 | open | -0.09 | -1.57894737 | |
Cool Company Ltd. |
| CLDT | 7.535 | 7.62 | 268,826 | 2025/03/18 | 15:38:01.000 | open | -0.085 | -1.11548556 | |
CHATHAM LODGING TRUST |
| CLF | 9.69 | 10.17 | 19,857,425 | 2025/03/18 | 19:56:01.000 | extend-hours | -0.48 | -4.71976401 | |
Cleveland-Cliffs Inc. |
| CLH | 195.24 | 193.12 | 299,255 | 2025/03/18 | 15:39:44.000 | extend-hours | 2.12 | 1.09776305 | |
Clean Harbors Inc |
| CLPR | 4 | 3.95 | 145,601 | 2025/03/18 | 18:27:28.000 | extend-hours | 0.05 | 1.26582278 | |
Clipper Realty Inc. Common Stock |
| CLS | 87.25 | 90.88 | 3,254,213 | 2025/03/18 | 19:58:24.000 | extend-hours | -3.63 | -3.99427817 | |
Celestica Inc. |
| CLVT | 4.3 | 4.22 | 5,235,305 | 2025/03/18 | 19:05:42.000 | extend-hours | 0.08 | 1.89573460 | |
Clarivate Plc |
| CLW | 24.36 | 23.97 | 67,778 | 2025/03/18 | 14:51:49.000 | open | 0.39 | 1.62703379 | |
Clearwater Paper Corporation |
| CLX | 144.88 | 147.76 | 1,403,842 | 2025/03/18 | 16:39:13.000 | extend-hours | -2.88 | -1.94910666 | |
Clorox Company |
| CM | 56.69 | 57.42 | 459,487 | 2025/03/18 | 15:39:43.000 | extend-hours | -0.73 | -1.27133403 | |
Canadian Imperial Bank of Commerce |
| CMA | 58.33 | 58.09 | 1,578,059 | 2025/03/18 | 16:09:39.000 | extend-hours | 0.24 | 0.41315201 | |
Comerica Incorporated |
| CMBT | 9.56 | 9.47 | 64,012 | 2025/03/18 | 18:25:41.000 | extend-hours | 0.09 | 0.95036959 | |
CMB.TECH NV |
| CMC | 46.375 | 46.15 | 572,980 | 2025/03/18 | 15:39:25.000 | open | 0.225 | 0.48754063 | |
Commercial Metals Company |
| CMG | 47.78 | 49.33 | 17,214,280 | 2025/03/18 | 19:58:08.000 | extend-hours | -1.55 | -3.14210420 | |
Chipotle Mexican Grill Inc. |
| CMI | 322.55 | 320.45 | 933,353 | 2025/03/18 | 16:25:11.000 | extend-hours | 2.10 | 0.65532844 | |
Cummins Inc. |
| CMP | 11.18 | 11.83 | 223,022 | 2025/03/18 | 15:39:36.000 | extend-hours | -0.65 | -5.49450549 | |
Compass Minerals International Inc. |
| CMRE | 10.41 | 10.34 | 151,822 | 2025/03/18 | 15:39:40.000 | extend-hours | 0.07 | 0.67698259 | |
Costamare Inc. |
| CMS | 74.18 | 72.78 | 1,725,755 | 2025/03/18 | 17:58:44.000 | extend-hours | 1.40 | 1.92360539 | |
CMS Energy Corporation |
| CMSpC | 17.7617 | 17.76 | 15,220 | 2025/03/18 | 14:52:53.000 | open | 0.0017 | 0.00957207 | |
CMS Energy Corporation Depositary Shares each representing a 1/1 000th interest in a share of 4.200% Cumulative Redeemable Perpetual Preferred Stock Series C |
| CMTG | 4.21 | 4.06 | 2,330,988 | 2025/03/18 | 18:47:58.000 | extend-hours | 0.15 | 3.69458128 | |
Claros Mortgage Trust Inc. |
| CMU | 3.525 | 3.54 | 19,163 | 2025/03/18 | 15:37:17.000 | open | -0.015 | -0.42372881 | |
MFS High Yield Municipal Trust |
| CNA | 49.07 | 49.57 | 277,703 | 2025/03/18 | 16:38:07.000 | extend-hours | -0.50 | -1.00867460 | |
CNA Financial Corporation |
| CNC | 59.66 | 59.28 | 2,688,473 | 2025/03/18 | 16:25:09.000 | extend-hours | 0.38 | 0.64102564 | |
Centene Corporation |
| CNF | 0.921 | 0.88 | 191,696 | 2025/03/18 | 15:38:43.000 | open | 0.041 | 4.65909091 | |
CNFinance Holdings Limited American Depositary Shares ("ADSs") each representing twenty (20) Ordinary Shares |
| CNH | 13.01 | 13.2 | 14,500,266 | 2025/03/18 | 17:15:01.000 | extend-hours | -0.19 | -1.43939394 | |
CNH INDUSTRIAL N.V. |
| CNI | 97.33 | 98.37 | 579,001 | 2025/03/18 | 15:39:30.000 | open | -1.04 | -1.05723290 | |
Canadian National Railway |
| CNK | 25.2 | 24.82 | 4,307,382 | 2025/03/18 | 18:01:03.000 | extend-hours | 0.38 | 1.53102337 | |
Cinemark Holdings Inc. |
| CNM | 47.8 | 47.54 | 1,151,815 | 2025/03/18 | 16:05:15.000 | extend-hours | 0.26 | 0.54690787 | |
Core & Main Inc. |
| CNMD | 60.46 | 60.97 | 260,020 | 2025/03/18 | 15:39:17.000 | open | -0.51 | -0.83647696 | |
CONMED Corporation |
| CNNE | 16.63 | 16.55 | 395,469 | 2025/03/18 | 15:39:33.000 | open | 0.08 | 0.48338369 | |
Cannae Holdings Inc. Common Stock |
| CNO | 40.765 | 41.14 | 385,220 | 2025/03/18 | 15:39:39.000 | extend-hours | -0.375 | -0.91152163 | |
CNO Financial Group Inc. |
| CNP | 35.66 | 35.31 | 3,799,272 | 2025/03/18 | 16:25:10.000 | extend-hours | 0.35 | 0.99122062 | |
CenterPoint Energy Inc. |
| CNQ | 29.99 | 30 | 5,625,878 | 2025/03/18 | 17:47:47.000 | extend-hours | -0.01 | -0.03333333 | |
Canadian Natural Resources Limited |
| CNR | 74.78 | 73.49 | 473,776 | 2025/03/18 | 15:39:26.000 | open | 1.29 | 1.75534086 | |
Core Natural Resources Inc. |
| CNS | 79.07 | 79.08 | 87,852 | 2025/03/18 | 15:39:05.000 | open | -0.01 | -0.01264542 | |
Cohen & Steers Inc. |
| CNX | 31.8 | 31.63 | 3,045,455 | 2025/03/18 | 16:45:19.000 | extend-hours | 0.17 | 0.53746443 | |
CNX Resources Corporation |
| CODI | 19.71 | 19.65 | 69,620 | 2025/03/18 | 14:53:58.000 | open | 0.06 | 0.30534351 | |
Compass Diversified |
| CODIpB | 22.54 | 22.57 | 70,443 | 2025/03/18 | 14:49:21.000 | open | -0.03 | -0.13291981 | |
Compass Diversified Holdings 7.875% Series B Fixed-to-Floating Rate Cumulative Preferred Shares representing beneficial interests in Compass Diversified Holdings |
| COF | 169.45 | 165.61 | 4,888,516 | 2025/03/18 | 18:06:46.000 | extend-hours | 3.84 | 2.31870056 | |
Capital One Financial |
| COFpI | 19.74 | 19.74 | 63,182 | 2025/03/18 | 15:37:03.000 | open | 0.00 | 0 | |
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 | 18.93 | 19.01 | 29,082 | 2025/03/18 | 14:52:02.000 | open | -0.08 | -0.42083114 | |
Capital One Financial Corporation Depositary Shares Each Representing a 1/40th Interest in a Share of Fixed Rate Non- Cumulative Perpetual Preferred Stock Series J |
| COHR | 65.5 | 66.49 | 3,572,184 | 2025/03/18 | 19:41:20.000 | extend-hours | -0.99 | -1.48894571 | |
Coherent Corp. |
| COLD | 22.17 | 21.94 | 1,615,609 | 2025/03/18 | 16:48:27.000 | extend-hours | 0.23 | 1.04831358 | |
Americold Realty Trust Inc. |
| COMP | 8.9 | 8.89 | 4,523,809 | 2025/03/18 | 18:23:33.000 | extend-hours | 0.01 | 0.11248594 | |
Compass Inc. |
| CON | 20.8 | 20.93 | 262,946 | 2025/03/18 | 15:39:16.000 | open | -0.13 | -0.62111801 | |
Concentra Group Holdings Parent Inc. |
| COOK | 1.66 | 1.81 | 336,753 | 2025/03/18 | 16:18:02.000 | extend-hours | -0.15 | -8.28729282 | |
Traeger Inc. |
| COP | 100.48 | 100.46 | 7,532,887 | 2025/03/18 | 18:07:09.000 | extend-hours | 0.02 | 0.01990842 | |
ConocoPhillips |
| COR | 264.14 | 260.93 | 1,688,884 | 2025/03/18 | 16:25:11.000 | extend-hours | 3.21 | 1.23021500 | |
Cencora Inc. |
| COTY | 5.5499 | 5.6 | 2,890,697 | 2025/03/18 | 15:39:41.000 | extend-hours | -0.0501 | -0.89464286 | |
COTY INC |
| COUR | 7.12 | 7.05 | 1,431,099 | 2025/03/18 | 16:38:11.000 | extend-hours | 0.07 | 0.99290780 | |
Coursera Inc. |
| CP | 74.3 | 75.33 | 3,984,616 | 2025/03/18 | 19:47:47.000 | extend-hours | -1.03 | -1.36731714 | |
Canadian Pacific Kansas City Limited |
| CPA | 93.66 | 94.45 | 221,064 | 2025/03/18 | 16:09:38.000 | extend-hours | -0.79 | -0.83642139 | |
Copa Holdings S.A. |
| CPAY | 347.16 | 347.13 | 392,907 | 2025/03/18 | 16:25:10.000 | extend-hours | 0.03 | 0.00864230 | |
Corpay Inc. |
| CPF | 27.105 | 26.93 | 51,299 | 2025/03/18 | 15:39:28.000 | open | 0.175 | 0.64983290 | |
Central Pacific Financial Corporation |
| CPK | 126.63 | 127.24 | 49,707 | 2025/03/18 | 15:38:27.000 | open | -0.61 | -0.47940899 | |
Chesapeake Utilities |
| CpN | 30.09 | 30.14 | 50,087 | 2025/03/18 | 16:13:13.000 | extend-hours | -0.05 | -0.16589250 | |
Citigroup Capital XIII 7.875% Fixed Rate/Floating Rate Trust Preferred Securities |
| CPNG | 22.93 | 23.41 | 6,051,724 | 2025/03/18 | 19:58:44.000 | extend-hours | -0.48 | -2.05040581 | |
Coupang Inc. |
| CPRI | 20.6 | 21.12 | 2,557,022 | 2025/03/18 | 19:23:21.000 | extend-hours | -0.52 | -2.46212121 | |
Capri Holdings Limited |
| CPS | 14.22 | 14.04 | 64,039 | 2025/03/18 | 14:49:51.000 | open | 0.18 | 1.28205128 | |
Cooper-Standard Automotive Inc. |
| CPT | 119.59 | 119.91 | 603,843 | 2025/03/18 | 16:25:09.000 | extend-hours | -0.32 | -0.26686682 | |
Camden Property Trust |
| CQP | 65.11 | 64.35 | 81,827 | 2025/03/18 | 15:37:51.000 | open | 0.76 | 1.18104118 | |
Cheniere Energy Partners LP |
| CR | 151.39 | 153.65 | 179,638 | 2025/03/18 | 15:39:00.000 | open | -2.26 | -1.47087537 | |
Crane Company |
| CRBG | 32.295 | 32.55 | 1,380,314 | 2025/03/18 | 15:39:35.000 | extend-hours | -0.255 | -0.78341014 | |
Corebridge Financial Inc. |
| CRC | 43.615 | 43.5 | 737,255 | 2025/03/18 | 15:39:27.000 | open | 0.115 | 0.26436782 | |
California Resources Corporation |
| CRGY | 10.7935 | 11.16 | 2,694,585 | 2025/03/18 | 16:45:06.000 | extend-hours | -0.3665 | -3.28405018 | |
Crescent Energy Company |
| CRH | 96 | 96.8 | 5,714,655 | 2025/03/18 | 16:01:46.000 | extend-hours | -0.8 | -0.82644628 | |
CRH Public Limited Company |
| CRI | 41.01 | 41.05 | 1,029,449 | 2025/03/18 | 15:39:30.000 | open | -0.04 | -0.09744214 | |
Carter's Inc. |
| CRK | 19.41 | 18.89 | 1,464,407 | 2025/03/18 | 17:03:04.000 | extend-hours | 0.52 | 2.75277925 | |
Comstock Resources Inc. |
| CRL | 176.465 | 175.11 | 690,425 | 2025/03/18 | 15:39:43.000 | extend-hours | 1.355 | 0.77379933 | |
Charles River Laboratories International Inc. |
| CRM | 279 | 280.02 | 5,130,538 | 2025/03/18 | 19:20:20.000 | extend-hours | -1.02 | -0.36425970 | |
Salesforce Inc. |
| CRS | 180 | 183.01 | 545,776 | 2025/03/18 | 16:42:56.000 | extend-hours | -3.01 | -1.64471887 | |
Carpenter Technology Corp |
| CSAN | 5.48 | 5.51 | 1,046,950 | 2025/03/18 | 16:39:13.000 | extend-hours | -0.03 | -0.54446461 | |
Cosan S.A. American Depositary Shares (each representing four Common Shares) |
| CSL | 340.37 | 341.36 | 222,061 | 2025/03/18 | 15:39:37.000 | extend-hours | -0.99 | -0.29001640 | |
Carlisle Companies Inc. |
| CSTM | 11.925 | 12.2 | 756,071 | 2025/03/18 | 15:39:41.000 | extend-hours | -0.275 | -2.25409836 | |
Constellium SE Class A Ordinary shares |
| CSV | 38.71 | 37.86 | 80,025 | 2025/03/18 | 14:52:58.000 | open | 0.85 | 2.24511358 | |
Carriage Services Inc. |
| CTBB | 18.42 | 18.4 | 54,300 | 2025/03/18 | 14:48:44.000 | open | 0.02 | 0.10869565 | |
Qwest Corporation 6.5% Notes due 2056 |
| CTDD | 18.4601 | 18.55 | 16,184 | 2025/03/18 | 14:49:37.000 | open | -0.0899 | -0.48463612 | |
Qwest Corporation 6.75% Notes due 2057 |
| CTO | 18.91 | 18.73 | 353,273 | 2025/03/18 | 15:39:40.000 | extend-hours | 0.18 | 0.96102509 | |
CTO Realty Growth Inc. |
| CTOS | 4.685 | 4.68 | 201,438 | 2025/03/18 | 15:39:05.000 | open | 0.005 | 0.10683761 | |
Custom Truck One Source Inc. |
| CTRA | 28.8763 | 28.52 | 7,909,107 | 2025/03/18 | 19:15:31.000 | extend-hours | 0.3563 | 1.24929874 | |
Coterra Energy Inc. |
| CTRE | 28.91 | 29.25 | 1,362,656 | 2025/03/18 | 15:39:32.000 | open | -0.34 | -1.16239316 | |
CareTrust REIT Inc |
| CTRI | 16.14 | 16.3 | 138,434 | 2025/03/18 | 15:38:52.000 | open | -0.16 | -0.98159509 | |
Centuri Holdings Inc. |
| CTS | 42.6 | 42.61 | 116,596 | 2025/03/18 | 16:19:07.000 | extend-hours | -0.01 | -0.02346867 | |
CTS Corporation |
| CTVA | 61.46 | 61.475 | 3,148,844 | 2025/03/18 | 17:12:39.000 | extend-hours | -0.015 | -0.02440016 | |
Corteva Inc. Common Stock |
| CUBE | 42.9265 | 41.98 | 1,093,812 | 2025/03/18 | 16:46:11.000 | extend-hours | 0.9465 | 2.25464507 | |
CubeSmart |
| CUBI | 50.58 | 50.7 | 272,538 | 2025/03/18 | 16:39:13.000 | extend-hours | -0.12 | -0.23668639 | |
CUSTOMERS BANCORP INC |
| CUK | 18.13 | 18.52 | 1,559,535 | 2025/03/18 | 18:51:25.000 | extend-hours | -0.39 | -2.10583153 | |
Carnival PLC |
| CULP | 5.4 | 5.2 | 66,691 | 2025/03/18 | 14:50:46.000 | open | 0.2 | 3.84615385 | |
Culp Inc. |
| CURB | 23.895 | 23.61 | 476,836 | 2025/03/18 | 15:39:35.000 | extend-hours | 0.285 | 1.20711563 | |
Curbline Properties Corp. |
| CURV | 5.545 | 5.35 | 130,252 | 2025/03/18 | 15:39:37.000 | extend-hours | 0.195 | 3.64485981 | |
Torrid Holdings Inc. |
| CUZ | 29.52 | 29.34 | 794,739 | 2025/03/18 | 15:39:27.000 | open | 0.18 | 0.61349693 | |
Cousins Properties Inc. |
| CVE | 13.61 | 13.74 | 4,928,828 | 2025/03/18 | 16:25:17.000 | extend-hours | -0.13 | -0.94614265 | |
Cenovus Energy Inc. |
| CVEO | 21.765 | 21.5 | 97,501 | 2025/03/18 | 14:52:28.000 | open | 0.265 | 1.23255814 | |
Civeo Corporation |
| CVI | 21.02 | 20.82 | 1,043,862 | 2025/03/18 | 19:44:13.000 | extend-hours | 0.20 | 0.96061479 | |
CVR ENERGY INC. |
| CVLG | 22.88 | 23.13 | 23,821 | 2025/03/18 | 14:46:21.000 | open | -0.25 | -1.08084738 | |
Covenant Logistics Group Inc. |
| CVNA | 167.24 | 183.545 | 5,400,265 | 2025/03/18 | 19:57:07.000 | extend-hours | -16.305 | -8.88338010 | |
Carvana Co. |
| CVS | 67.69 | 66.65 | 11,403,850 | 2025/03/18 | 19:42:03.000 | extend-hours | 1.04 | 1.56039010 | |
CVS HEALTH CORPORATION |
| CVX | 160.8 | 159.74 | 9,121,211 | 2025/03/18 | 19:32:42.000 | extend-hours | 1.06 | 0.66357831 | |
Chevron Corporation |
| CW | 324.34 | 325.84 | 137,143 | 2025/03/18 | 14:51:50.000 | open | -1.50 | -0.46034864 | |
Curtiss-Wright Corp. |
| CWAN | 26.58 | 26.24 | 2,371,150 | 2025/03/18 | 16:44:32.000 | extend-hours | 0.34 | 1.29573171 | |
Clearwater Analytics Holdings Inc. |
| CWEN.A | 28.075 | 27.97 | 134,496 | 2025/03/18 | 15:39:05.000 | open | 0.105 | 0.37540222 | |
Clearway Energy Inc. Class A Common Stock |
| CWEN | 29.805 | 29.61 | 469,328 | 2025/03/18 | 15:39:40.000 | extend-hours | 0.195 | 0.65856130 | |
Clearway Energy Inc. Class C Common Stock |
| CWH | 17.07 | 16.92 | 1,136,733 | 2025/03/18 | 15:39:24.000 | open | 0.15 | 0.88652482 | |
Camping World Holdings Inc. |
| CWK | 10.435 | 10.61 | 603,076 | 2025/03/18 | 15:37:29.000 | open | -0.175 | -1.64938737 | |
Cushman & Wakefield plc Ordinary Shares |
| CWT | 46.81 | 47.28 | 126,361 | 2025/03/18 | 15:39:26.000 | open | -0.47 | -0.99407783 | |
California Water Service |
| CX | 6.07 | 6.06 | 8,365,867 | 2025/03/18 | 19:17:00.000 | extend-hours | 0.01 | 0.16501650 | |
Cemex S.A.B. de C.V. |
| CXE | 3.685 | 3.69 | 65,082 | 2025/03/18 | 14:53:27.000 | open | -0.005 | -0.13550136 | |
MFS High Income Municipal Trust |
| CXM | 8.95 | 8.63 | 1,755,699 | 2025/03/18 | 19:16:46.000 | extend-hours | 0.32 | 3.70799537 | |
Sprinklr Inc. |
| CXT | 55.08 | 55.07 | 381,312 | 2025/03/18 | 15:39:17.000 | open | 0.01 | 0.01815871 | |
Crane NXT Co. |
| CXW | 20.28 | 20 | 1,076,541 | 2025/03/18 | 17:17:52.000 | extend-hours | 0.28 | 1.400 | |
CoreCivic Inc. |
| CYD | 22.9776 | 21.88 | 294,818 | 2025/03/18 | 16:42:53.000 | extend-hours | 1.0976 | 5.01645338 | |
China Yuchai International Ltd. |
| CYH | 2.8 | 2.87 | 801,562 | 2025/03/18 | 15:37:55.000 | open | -0.07 | -2.43902439 | |
Community Health Systems Inc. |
| D | 54.75 | 54.45 | 4,726,822 | 2025/03/18 | 17:07:27.000 | extend-hours | 0.30 | 0.55096419 | |
Dominion Energy Inc Common Stock |
| DAC | 80.83 | 80.55 | 32,818 | 2025/03/18 | 15:38:29.000 | open | 0.28 | 0.34761018 | |
Danaos Corporation |
| DAL | 45.95 | 46.04 | 13,720,938 | 2025/03/18 | 19:38:04.000 | extend-hours | -0.09 | -0.19548219 | |
Delta Air Lines Inc. |
| DAN | 14.155 | 14.47 | 615,150 | 2025/03/18 | 15:38:49.000 | open | -0.315 | -2.17691776 | |
Dana Incorporated |
| DAO | 8.475 | 8.8 | 134,766 | 2025/03/18 | 15:38:52.000 | open | -0.325 | -3.69318182 | |
Youdao Inc. American Depositary Shares each representing one Class A Ordinary Share |
| DAR | 29.16 | 29.65 | 1,693,111 | 2025/03/18 | 17:37:47.000 | extend-hours | -0.49 | -1.65261383 | |
DARLING INGREDIENTS INC. |
| DAVA | 22.205 | 22.08 | 348,697 | 2025/03/18 | 15:38:22.000 | open | 0.125 | 0.56612319 | |
Endava plc American Depositary Shares (each representing one Class A Ordinary Share) |
| DAY | 57.13 | 56.5 | 2,066,339 | 2025/03/18 | 16:46:32.000 | extend-hours | 0.63 | 1.11504425 | |
Dayforce Inc. |
| DB | 25.09 | 24.78 | 5,270,183 | 2025/03/18 | 19:53:43.000 | extend-hours | 0.31 | 1.25100888 | |
Deutsche Bank Aktiengesellschaft |
| DBD | 43.6 | 43.43 | 40,451 | 2025/03/18 | 15:37:14.000 | open | 0.17 | 0.39143449 | |
Diebold Nixdorf Incorporated |
| DBI | 3.72 | 3.7 | 1,797,931 | 2025/03/18 | 18:03:01.000 | extend-hours | 0.02 | 0.54054054 | |
Designer Brands Inc. |
| DBRG | 9.75 | 9.5 | 2,213,519 | 2025/03/18 | 16:11:16.000 | extend-hours | 0.25 | 2.63157895 | |
DigitalBridge Group Inc. |
| DCI | 68.31 | 68.78 | 427,328 | 2025/03/18 | 15:39:25.000 | open | -0.47 | -0.68333818 | |
Donaldson Company Inc. |
| DD | 77.25 | 77.72 | 2,202,436 | 2025/03/18 | 18:43:06.000 | extend-hours | -0.47 | -0.60473495 | |
DuPont de Nemours Inc. Common Stock |
| DDD | 2.6795 | 2.7 | 1,964,278 | 2025/03/18 | 18:22:13.000 | extend-hours | -0.0205 | -0.75925926 | |
3D Systems Corp |
| DDL | 3.085 | 3.16 | 679,851 | 2025/03/18 | 15:39:44.000 | extend-hours | -0.075 | -2.37341772 | |
Dingdong (Cayman) Limited American Depositary Shares (each two representing three Ordinary Shares) |
| DDS | 365.15 | 362 | 80,817 | 2025/03/18 | 15:38:49.000 | open | 3.15 | 0.87016575 | |
Dillards Inc. |
| DE | 481.17 | 482.13 | 884,561 | 2025/03/18 | 16:25:09.000 | extend-hours | -0.96 | -0.19911642 | |
Deere & Company |
| DEA | 10.57 | 10.66 | 655,641 | 2025/03/18 | 15:39:31.000 | open | -0.09 | -0.84427767 | |
Easterly Government Properties Inc. |
| DEC | 13.11 | 13.05 | 378,776 | 2025/03/18 | 15:39:13.000 | open | 0.06 | 0.45977011 | |
Diversified Energy Company plc |
| DECK | 115.1068 | 117.08 | 2,147,743 | 2025/03/18 | 19:44:07.000 | extend-hours | -1.9732 | -1.68534335 | |
Deckers Outdoor Corp |
| DEI | 15.92 | 15.89 | 1,745,193 | 2025/03/18 | 16:02:41.000 | extend-hours | 0.03 | 0.18879799 | |
Douglas Emmett Inc. |
| DELL | 96.52 | 96.92 | 5,634,923 | 2025/03/18 | 19:59:53.000 | extend-hours | -0.40 | -0.41271151 | |
Dell Technologies Inc. |
| DEO | 108.4 | 108.87 | 657,610 | 2025/03/18 | 15:39:36.000 | extend-hours | -0.47 | -0.43170754 | |
Diageo plc |
| DESP | 19.235 | 19.24 | 634,037 | 2025/03/18 | 15:38:20.000 | open | -0.005 | -0.02598753 | |
Despegar.com Corp. |
| DFH | 24.085 | 23.89 | 188,244 | 2025/03/18 | 15:38:06.000 | open | 0.195 | 0.81624111 | |
Dream Finders Homes Inc. |
| DFIN | 44.69 | 43.46 | 272,982 | 2025/03/18 | 15:39:34.000 | extend-hours | 1.23 | 2.83018868 | |
Donnelley Financial Solutions Inc. |
| DFP | 20.47 | 20.52 | 31,351 | 2025/03/18 | 15:37:43.000 | open | -0.05 | -0.24366472 | |
FLAHERTY & CRUMRINE DYNAMIC PREFERRED AND INCOME FUND INCORPORATED |
| DFS | 158.83 | 153 | 3,730,616 | 2025/03/18 | 16:25:11.000 | extend-hours | 5.83 | 3.81045752 | |
Discover Financial Services |
| DG | 81.52 | 79.825 | 2,979,877 | 2025/03/18 | 19:58:48.000 | extend-hours | 1.695 | 2.12339493 | |
Dollar General Corp. |
| DGX | 172.45 | 172.81 | 1,313,628 | 2025/03/18 | 16:25:11.000 | extend-hours | -0.36 | -0.20832128 | |
Quest Diagnostics Inc. |
| DHF | 2.52 | 2.52 | 175,431 | 2025/03/18 | 14:09:30.000 | open | 0.00 | 0 | |
BNY Mellon High Yield Strategies Fund |
| DHI | 127.85 | 127.38 | 1,679,499 | 2025/03/18 | 16:38:01.000 | extend-hours | 0.47 | 0.36897472 | |
D.R. Horton Inc. |
| DHR | 213 | 213.6 | 2,084,786 | 2025/03/18 | 17:10:11.000 | extend-hours | -0.6 | -0.28089888 | |
Danaher Corporation |
| DHT | 10.615 | 10.71 | 668,924 | 2025/03/18 | 15:38:50.000 | open | -0.095 | -0.88702148 | |
DHT HOLDINGS INC. |
| DHX | 1.74 | 1.68 | 151,647 | 2025/03/18 | 19:36:10.000 | extend-hours | 0.06 | 3.57142857 | |
DHI Group Inc. |
| DIAX | 14.28 | 14.3 | 38,623 | 2025/03/18 | 15:39:11.000 | open | -0.02 | -0.13986014 | |
NUVEEN DOW 30SM DYNAMIC OVERWRITE FUND |
| DIN | 25.13 | 24.22 | 617,010 | 2025/03/18 | 17:55:43.000 | extend-hours | 0.91 | 3.75722543 | |
Dine Brands Global Inc. |
| DINO | 33.55 | 33.8 | 2,555,730 | 2025/03/18 | 17:54:20.000 | extend-hours | -0.25 | -0.73964497 | |
HF Sinclair Corporation |
| DIS | 99.32 | 99.27 | 6,542,553 | 2025/03/18 | 17:51:07.000 | extend-hours | 0.05 | 0.05036768 | |
The Walt Disney Company |
| DK | 16.27 | 16.35 | 1,857,338 | 2025/03/18 | 16:02:14.000 | extend-hours | -0.08 | -0.48929664 | |
Delek US Holdings Inc. |
| DKL | 42.89 | 42.75 | 105,469 | 2025/03/18 | 15:38:57.000 | open | 0.14 | 0.32748538 | |
DELEK LOGISTICS PARTNERS LP |
| DKS | 193.715 | 196.04 | 693,811 | 2025/03/18 | 15:39:14.000 | open | -2.325 | -1.18598245 | |
Dick's Sporting Goods Inc. |
| DLB | 82.295 | 81.69 | 183,240 | 2025/03/18 | 15:38:25.000 | open | 0.605 | 0.74060473 | |
Dolby Laboratories Inc.Class A |
| DLR | 148.66 | 152.29 | 1,889,733 | 2025/03/18 | 16:25:11.000 | extend-hours | -3.63 | -2.38361022 | |
Digital Realty Trust Inc. |
| DLX | 15.865 | 15.96 | 191,539 | 2025/03/18 | 15:39:44.000 | extend-hours | -0.095 | -0.59523810 | |
Deluxe Corporation |
| DLY | 16.115 | 16.15 | 55,360 | 2025/03/18 | 14:50:07.000 | open | -0.035 | -0.21671827 | |
DoubleLine Yield Opportunities Fund |
| DM | 2.7995 | 2.68 | 339,038 | 2025/03/18 | 19:12:04.000 | extend-hours | 0.1195 | 4.45895522 | |
Desktop Metal Inc. |
| DMO | 11.9042 | 11.89 | 43,773 | 2025/03/18 | 15:39:42.000 | extend-hours | 0.0142 | 0.11942809 | |
Western Asset Mortgage Opportunity Fund Inc. |
| DNA | 7.3486 | 7.88 | 942,243 | 2025/03/18 | 19:38:46.000 | extend-hours | -0.5314 | -6.74365482 | |
Ginkgo Bioworks Holdings Inc. |
| DNB | 8.38 | 8.25 | 2,938,366 | 2025/03/18 | 18:00:13.000 | extend-hours | 0.13 | 1.57575758 | |
Dun & Bradstreet Holdings Inc. |
| DNOW | 15.12 | 15.24 | 440,743 | 2025/03/18 | 15:39:30.000 | open | -0.12 | -0.78740157 | |
DNOW Inc. |
| DNP | 9.6 | 9.63 | 303,011 | 2025/03/18 | 19:56:54.000 | extend-hours | -0.03 | -0.31152648 | |
DNP Select Income Fund Inc. |
| DOC | 20.47 | 20.38 | 5,951,899 | 2025/03/18 | 16:25:11.000 | extend-hours | 0.09 | 0.44160942 | |
Healthpeak Properties Inc. |
| DOCN | 35.98 | 36.63 | 616,112 | 2025/03/18 | 15:39:43.000 | extend-hours | -0.65 | -1.77450177 | |
DigitalOcean Holdings Inc. |
| DOCS | 61.2 | 62.21 | 1,178,272 | 2025/03/18 | 15:39:33.000 | open | -1.01 | -1.62353319 | |
Doximity Inc. |
| DOLE | 14.505 | 14.33 | 389,782 | 2025/03/18 | 15:38:38.000 | open | 0.175 | 1.22121424 | |
Dole plc |
| DOUG | 1.835 | 1.85 | 295,238 | 2025/03/18 | 15:38:12.000 | open | -0.015 | -0.81081081 | |
Douglas Elliman Inc. |
| DOV | 179.424 | 181.97 | 697,224 | 2025/03/18 | 18:28:24.000 | extend-hours | -2.546 | -1.39913173 | |
Dover Corporation |
| DOW | 37.523 | 37.77 | 4,594,237 | 2025/03/18 | 19:38:23.000 | extend-hours | -0.247 | -0.65395817 | |
Dow Inc. |
| DPG | 11.8502 | 12.09 | 109,309 | 2025/03/18 | 16:42:01.000 | extend-hours | -0.2398 | -1.98345740 | |
Duff & Phelps Utility and Infrastructure Fund Inc. |
| DPZ | 450.9987 | 448.07 | 640,886 | 2025/03/18 | 16:53:45.000 | extend-hours | 2.9287 | 0.65362555 | |
Domino's Pizza Inc. |
| DQ | 19.75 | 20.67 | 606,554 | 2025/03/18 | 15:39:19.000 | open | -0.92 | -4.45089502 | |
Daqo New Energy Corp. American Depositary Shares (each representing 5 Ordinary Shares) |
| DRD | 14.53 | 14.24 | 920,767 | 2025/03/18 | 18:46:18.000 | extend-hours | 0.29 | 2.03651685 | |
DRDGOLD Ltd. |
| DRH | 7.93 | 7.98 | 1,647,906 | 2025/03/18 | 15:39:24.000 | open | -0.05 | -0.62656642 | |
DiamondRock Hospitality Company |
| DRI | 187.98 | 186.5 | 1,169,086 | 2025/03/18 | 16:51:07.000 | extend-hours | 1.48 | 0.79356568 | |
Darden Restaurants Inc. |
| DRLL | 28.97 | 28.95 | 50,901 | 2025/03/18 | 15:38:55.000 | open | 0.02 | 0.06908463 | |
Strive U.S. Energy ETF |
| DSL | 12.615 | 12.61 | 276,759 | 2025/03/18 | 15:37:40.000 | open | 0.005 | 0.03965107 | |
DOUBLELINE INCOME SOLUTIONS FUND |
| DSM | 5.7835 | 5.81 | 170,347 | 2025/03/18 | 16:04:49.000 | extend-hours | -0.0265 | -0.45611015 | |
BNY Mellon Strategic Municipal Bond Fund Inc. |
| DSU | 10.43 | 10.46 | 99,533 | 2025/03/18 | 14:47:57.000 | open | -0.03 | -0.28680688 | |
Blackrock Debt Strategies Fund Inc. |
| DSX | 1.8 | 1.8 | 259,681 | 2025/03/18 | 15:38:12.000 | open | 0.0 | 0 | |
Diana Shipping Inc. |
| DT | 49.335 | 50.01 | 2,240,625 | 2025/03/18 | 15:39:42.000 | extend-hours | -0.675 | -1.34973005 | |
Dynatrace Inc. |
| DTC | 0.203 | 0.22 | 2,278,817 | 2025/03/18 | 19:54:46.000 | extend-hours | -0.017 | -7.72727273 | |
Solo Brands Inc. |
| DTE | 135.36 | 134.39 | 1,488,443 | 2025/03/18 | 16:25:10.000 | extend-hours | 0.97 | 0.72177989 | |
DTE Energy Company |
| DTG | 17.97 | 18.01 | 99,131 | 2025/03/18 | 14:54:04.000 | open | -0.04 | -0.22209883 | |
DTE Energy Company 2021 Series E 4.375% Junior Subordinated Debentures |
| DTM | 95.915 | 96.69 | 517,621 | 2025/03/18 | 15:39:18.000 | open | -0.775 | -0.80153067 | |
DT Midstream Inc. |
| DUK | 120.76 | 119.83 | 4,237,734 | 2025/03/18 | 16:25:11.000 | extend-hours | 0.93 | 0.77609947 | |
Duke Energy Corporation |
| DUKpA | 25.16 | 25.14 | 24,127 | 2025/03/18 | 15:38:10.000 | open | 0.02 | 0.07955449 | |
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 | 14.47 | 14.48 | 1,658,124 | 2025/03/18 | 15:39:40.000 | extend-hours | -0.01 | -0.06906077 | |
DoubleVerify Holdings Inc. |
| DVA | 149.33 | 149.35 | 384,028 | 2025/03/18 | 15:39:27.000 | open | -0.02 | -0.01339136 | |
DaVita Inc. |
| DVN | 35.3696 | 35.66 | 7,103,323 | 2025/03/18 | 18:59:08.000 | extend-hours | -0.2904 | -0.81435782 | |
Devon Energy Corporation |
| DX | 14.4408 | 14.35 | 2,467,703 | 2025/03/18 | 19:51:26.000 | extend-hours | 0.0908 | 0.63275261 | |
Dynex Capital Inc. |
| DXC | 17.385 | 17.37 | 703,663 | 2025/03/18 | 15:39:28.000 | open | 0.015 | 0.08635579 | |
DXC Technology Company |
| DXYZ | 38.26 | 38.42 | 604,348 | 2025/03/18 | 19:59:18.000 | extend-hours | -0.16 | -0.41644977 | |
Destiny Tech100 Inc. |
| DY | 156.79 | 155.2 | 247,092 | 2025/03/18 | 15:39:36.000 | extend-hours | 1.59 | 1.02448454 | |
Dycom Industries Inc. |
| E | 30.63 | 31 | 183,528 | 2025/03/18 | 19:17:00.000 | extend-hours | -0.37 | -1.19354839 | |
ENI S.p.A. |
| EAF | 1.04 | 1.06 | 1,593,082 | 2025/03/18 | 16:23:47.000 | extend-hours | -0.02 | -1.88679245 | |
GrafTech International Ltd. |
| EARN | 5.82 | 5.85 | 453,359 | 2025/03/18 | 19:48:37.000 | extend-hours | -0.03 | -0.51282051 | |
Ellington Credit Company |
| EAT | 133 | 140.01 | 1,458,088 | 2025/03/18 | 18:27:44.000 | extend-hours | -7.01 | -5.00678523 | |
Brinker International Inc. |
| EB | 2.255 | 2.27 | 673,052 | 2025/03/18 | 15:39:32.000 | open | -0.015 | -0.66079295 | |
Eventbrite Inc. Class A Common Stock |
| EBF | 21.24 | 21.12 | 109,793 | 2025/03/18 | 15:37:02.000 | open | 0.12 | 0.56818182 | |
Ennis Inc. |
| EBR | 7.16 | 7.13 | 490,568 | 2025/03/18 | 15:38:35.000 | open | 0.03 | 0.42075736 | |
Centrais El?ricas Brasileiras S.A.- Eletrobr? American Depositary Shares (Each representing one Common Share) |
| EBS | 5.97 | 5.7 | 717,798 | 2025/03/18 | 18:57:16.000 | extend-hours | 0.27 | 4.73684211 | |
Emergent Biosolutions Inc. |
| EC | 10.3999 | 10.42 | 1,826,384 | 2025/03/18 | 19:31:07.000 | extend-hours | -0.0201 | -0.19289827 | |
Ecopetrol S.A |
| ECAT | 16.11 | 16.1 | 325,423 | 2025/03/18 | 15:39:04.000 | open | 0.01 | 0.06211180 | |
BlackRock ESG Capital Allocation Term Trust |
| ECC | 7.9299 | 8.04 | 1,708,990 | 2025/03/18 | 19:54:32.000 | extend-hours | -0.1101 | -1.36940299 | |
EAGLE POINT CREDIT COMPANY INC. |
| ECCpD | 20.05 | 20 | 17,164 | 2025/03/18 | 14:52:53.000 | open | 0.05 | 0.2500 | |
Eagle Point Credit Company Inc. 6.75% Series D Preferred Stock |
| ECCU | 24.5898 | 24.7 | 34,501 | 2025/03/18 | 14:06:00.000 | open | -0.1102 | -0.44615385 | |
Eagle Point Credit Company Inc. 7.75% Notes due 2030 |
| ECG | 37.81 | 38 | 249,868 | 2025/03/18 | 15:39:34.000 | extend-hours | -0.19 | -0.500 | |
Everus Construction Group Inc. |
| ECL | 253.7 | 251.3 | 2,473,624 | 2025/03/18 | 16:39:14.000 | extend-hours | 2.4 | 0.95503382 | |
Ecolab Inc. |
| ECO | 22.41 | 22.62 | 103,269 | 2025/03/18 | 15:39:23.000 | open | -0.21 | -0.92838196 | |
Okeanis Eco Tankers Corp. |
| ECVT | 6.705 | 6.64 | 382,013 | 2025/03/18 | 15:39:37.000 | extend-hours | 0.065 | 0.97891566 | |
Ecovyst Inc. |
| ED | 107.81 | 107.22 | 2,799,705 | 2025/03/18 | 16:25:11.000 | extend-hours | 0.59 | 0.55027047 | |
Consolidated Edison Inc. |
| EDD | 4.82 | 4.8 | 110,990 | 2025/03/18 | 14:52:44.000 | open | 0.02 | 0.41666667 | |
Morgan Stanley Emerging Markets Domestic Debt Fund Inc. |
| EDN | 30.885 | 32.78 | 84,834 | 2025/03/18 | 15:39:07.000 | open | -1.895 | -5.78096400 | |
Empresa Distribuidora Y Comercializadora Norte S.A. (Edenor) |
| EDR | 28.85 | 29 | 294,643 | 2025/03/18 | 15:39:26.000 | open | -0.15 | -0.51724138 | |
Endeavor Group Holdings Inc. |
| EDU | 52.67 | 52.48 | 1,192,638 | 2025/03/18 | 15:39:16.000 | open | 0.19 | 0.36204268 | |
New Oriental Education and Technology Group Inc. American Depositary Shares (each representing ten (10) Common Shares) |
| EE | 28.38 | 28.73 | 91,496 | 2025/03/18 | 15:39:02.000 | open | -0.35 | -1.21823877 | |
Excelerate Energy Inc. |
| EEX | 4.31 | 4.37 | 157,281 | 2025/03/18 | 15:37:54.000 | open | -0.06 | -1.37299771 | |
Emerald Holding Inc. |
| EFC | 13.42 | 13.46 | 717,524 | 2025/03/18 | 18:21:01.000 | extend-hours | -0.04 | -0.29717682 | |
Ellington Financial Inc. Common Stock |
| EFR | 12.3419 | 12.43 | 63,284 | 2025/03/18 | 14:45:02.000 | open | -0.0881 | -0.70876911 | |
Eaton Vance Senior Floating-Rate Fund |
| EFT | 12.645 | 12.68 | 53,432 | 2025/03/18 | 14:51:22.000 | open | -0.035 | -0.27602524 | |
Eaton Vance Floating-Rate Income Trust |
| EFX | 235.63 | 238.44 | 980,355 | 2025/03/18 | 16:39:14.000 | extend-hours | -2.81 | -1.17849354 | |
Equifax Incorporated |
| EFXT | 7.425 | 7.5 | 144,713 | 2025/03/18 | 15:39:13.000 | open | -0.075 | -1.00 | |
Enerflex Ltd. |
| EG | 360.8 | 365.57 | 163,613 | 2025/03/18 | 15:39:28.000 | open | -4.77 | -1.30481166 | |
Everest Group Ltd. |
| EGO | 15.8 | 15.93 | 1,618,709 | 2025/03/18 | 16:59:38.000 | extend-hours | -0.13 | -0.81607031 | |
Eldorado Gold Corporation |
| EGP | 179.735 | 181.55 | 245,750 | 2025/03/18 | 15:38:43.000 | open | -1.815 | -0.99972459 | |
EastGroup Properties Inc. |
| EGY | 4.08 | 4.06 | 966,482 | 2025/03/18 | 16:27:28.000 | extend-hours | 0.02 | 0.49261084 | |
Vaalco Energy Inc. |
| EHAB | 9.29 | 8.98 | 1,052,048 | 2025/03/18 | 19:33:34.000 | extend-hours | 0.31 | 3.45211581 | |
Enhabit Inc. |
| EHC | 97.51 | 97.47 | 362,808 | 2025/03/18 | 15:36:53.000 | open | 0.04 | 0.04103827 | |
Encompass Health Corporation Common Stock |
| EIC | 15.065 | 15.22 | 229,354 | 2025/03/18 | 15:38:35.000 | open | -0.155 | -1.01839685 | |
Eagle Point Income Company Inc. |
| EIG | 50.305 | 50.32 | 46,695 | 2025/03/18 | 14:53:37.000 | open | -0.015 | -0.02980922 | |
Employers Holdings Inc. |
| EIX | 58.7 | 58.3 | 3,118,015 | 2025/03/18 | 16:25:10.000 | extend-hours | 0.4 | 0.68610635 | |
Edison International |
| EL | 68.02 | 68.79 | 1,960,565 | 2025/03/18 | 16:51:33.000 | extend-hours | -0.77 | -1.11934874 | |
The Estee Lauder Companies Inc. Class A |
| ELAN | 10.81 | 10.61 | 2,977,770 | 2025/03/18 | 17:29:03.000 | extend-hours | 0.20 | 1.88501414 | |
Elanco Animal Health Incorporated Common Stock |
| ELF | 63.8 | 65.92 | 2,223,679 | 2025/03/18 | 19:55:07.000 | extend-hours | -2.12 | -3.21601942 | |
e.l.f. Beauty Inc. |
| ELME | 17.095 | 17.37 | 395,628 | 2025/03/18 | 15:38:51.000 | open | -0.275 | -1.58318941 | |
Elme Communities |
| ELP | 7.375 | 7.33 | 79,153 | 2025/03/18 | 15:38:06.000 | open | 0.045 | 0.61391542 | |
Companhia Paranaense de Energia - COPEL American Depositary Shares (each representing four (4) Class B Preferred Shares) |
| ELS | 68.56 | 68.4 | 396,638 | 2025/03/18 | 15:39:28.000 | open | 0.16 | 0.23391813 | |
Equity Lifestyle Properties Inc. |
| ELV | 436.25 | 433.28 | 1,886,731 | 2025/03/18 | 16:25:09.000 | extend-hours | 2.97 | 0.68546898 | |
Elevance Health Inc. |
| EMD | 9.8148 | 9.81 | 101,118 | 2025/03/18 | 15:37:35.000 | open | 0.0048 | 0.04892966 | |
Western Asset Emerging Markets Debt Fund Inc |
| EME | 386.975 | 388.84 | 246,970 | 2025/03/18 | 15:39:25.000 | open | -1.865 | -0.47963173 | |
EMCOR Group Inc. |
| EMF | 13.26 | 13.15 | 125,099 | 2025/03/18 | 15:36:57.000 | open | 0.11 | 0.83650190 | |
Templeton Emerging Markets Fund |
| EMN | 91.27 | 90.99 | 809,640 | 2025/03/18 | 16:25:10.000 | extend-hours | 0.28 | 0.30772612 | |
Eastman Chemical Company |
| EMO | 49.73 | 49.97 | 23,561 | 2025/03/18 | 15:38:34.000 | open | -0.24 | -0.48028817 | |
ClearBridge Energy Midstream Opportunity Fund Inc. |
| EMR | 111.85 | 112.85 | 2,621,694 | 2025/03/18 | 16:25:11.000 | extend-hours | -1.00 | -0.88613203 | |
Emerson Electric Co. |
| ENB | 43.6 | 43.53 | 2,817,995 | 2025/03/18 | 19:35:38.000 | extend-hours | 0.07 | 0.16080864 | |
Enbridge Inc |
| ENFN | 11.09 | 11.05 | 639,509 | 2025/03/18 | 15:39:44.000 | extend-hours | 0.04 | 0.36199095 | |
Enfusion Inc. |
| ENIC | 3.46 | 3.47 | 698,071 | 2025/03/18 | 19:17:00.000 | extend-hours | -0.01 | -0.28818444 | |
Enel Chile S.A. American Depositary Shares Representing Common Stock (Each representing 50 shares of Common Stock) |
| ENOV | 38.965 | 39.07 | 497,330 | 2025/03/18 | 15:39:34.000 | extend-hours | -0.105 | -0.26874840 | |
Enovis Corporation |
| ENR | 29.99 | 30.26 | 356,013 | 2025/03/18 | 15:38:43.000 | open | -0.27 | -0.89226702 | |
Energizer Holdings Inc |
| ENS | 97.92 | 96.79 | 164,437 | 2025/03/18 | 15:37:22.000 | open | 1.13 | 1.16747598 | |
EnerSys Inc. |
| ENVA | 93.06 | 92.9 | 95,501 | 2025/03/18 | 15:39:25.000 | open | 0.16 | 0.17222820 | |
Enova International Inc. |
| ENZ | 0.5065 | 0.5166 | 275,934 | 2025/03/18 | 14:49:28.000 | open | -0.0101 | -1.95509098 | |
Enzo Biochem Inc. |
| EOD | 4.985 | 5 | 37,056 | 2025/03/18 | 15:39:20.000 | open | -0.015 | -0.300 | |
Allspring Global Dividend Opportunity Fund |
| EOG | 122.57 | 124.705 | 2,913,699 | 2025/03/18 | 16:25:10.000 | extend-hours | -2.135 | -1.71204042 | |
EOG Resources Inc. |
| EOI | 18.943 | 19.1 | 64,591 | 2025/03/18 | 14:53:44.000 | open | -0.157 | -0.82198953 | |
Eaton Vance Enhanced Equity Income Fund |
| EOS | 21.84 | 21.9 | 70,916 | 2025/03/18 | 14:52:10.000 | open | -0.06 | -0.27397260 | |
Eaton Vance Enhance Equity Income Fund II |
| EOT | 16.53 | 16.63 | 23,710 | 2025/03/18 | 14:52:04.000 | open | -0.10 | -0.60132291 | |
EATON VANCE NATIONAL MUNICIPAL OPPORTUNITIES TRUST |
| EPAC | 43.12 | 43.37 | 153,110 | 2025/03/18 | 15:39:08.000 | open | -0.25 | -0.57643532 | |
Enerpac Tool Group Corp. |
| EPAM | 182.89 | 185.61 | 242,728 | 2025/03/18 | 15:39:40.000 | extend-hours | -2.72 | -1.46543828 | |
EPAM SYSTEMS INC. |
| EPC | 30.13 | 30.07 | 316,535 | 2025/03/18 | 15:39:41.000 | extend-hours | 0.06 | 0.19953442 | |
Edgewell Personal Care Company |
| EPD | 33.8485 | 33.96 | 2,400,410 | 2025/03/18 | 19:12:32.000 | extend-hours | -0.1115 | -0.32832744 | |
Enterprise Products Partners L.P. |
| EPR | 51.77 | 51.95 | 250,661 | 2025/03/18 | 15:39:22.000 | open | -0.18 | -0.34648701 | |
EPR Properties |
| EPRT | 31.15 | 31.9 | 1,280,485 | 2025/03/18 | 19:57:59.000 | extend-hours | -0.75 | -2.35109718 | |
Essential Properties Realty Trust Inc. |
| EQC | 1.605 | 1.61 | 129,807 | 2025/03/18 | 15:39:41.000 | extend-hours | -0.005 | -0.31055901 | |
Equity Commonwealth |
| EQH | 51.68 | 52.14 | 1,386,856 | 2025/03/18 | 15:39:44.000 | extend-hours | -0.46 | -0.88224012 | |
Equitable Holdings Inc. |
| EQHpA | 20.9819 | 21.04 | 29,168 | 2025/03/18 | 14:49:46.000 | open | -0.0581 | -0.27614068 | |
Equitable Holdings Inc. Depositary Shares each representing a 1/1000th interest in a share of Fixed Rate Noncumulative Perpetual Preferred Stock Series A |
| EQHpC | 17.8 | 17.87 | 33,587 | 2025/03/18 | 14:53:59.000 | open | -0.07 | -0.39171796 | |
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 | 24.7 | 24.81 | 4,428,261 | 2025/03/18 | 19:17:00.000 | extend-hours | -0.11 | -0.44336961 | |
Equinor ASA American Depositary Shares (Each Representing One Ordinary Share nominal value NOK 2.50 per share) |
| EQR | 69.51 | 69.88 | 1,370,564 | 2025/03/18 | 16:25:10.000 | extend-hours | -0.37 | -0.52947911 | |
Equity Residential |
| EQT | 52.77 | 52.78 | 5,236,153 | 2025/03/18 | 19:47:39.000 | extend-hours | -0.01 | -0.01894657 | |
EQT CORP |
| ERJ | 55.6 | 54.97 | 1,457,806 | 2025/03/18 | 18:14:24.000 | extend-hours | 0.63 | 1.14607968 | |
Embraer S.A. |
| ERO | 13.946 | 13.51 | 631,904 | 2025/03/18 | 16:48:27.000 | extend-hours | 0.436 | 3.22723908 | |
Ero Copper Corp. |
| ES | 61.8 | 61.21 | 1,602,925 | 2025/03/18 | 19:05:17.000 | extend-hours | 0.59 | 0.96389479 | |
Eversource Energy |
| ESAB | 119.3 | 123.52 | 176,578 | 2025/03/18 | 15:39:25.000 | open | -4.22 | -3.41645078 | |
ESAB Corporation |
| ESE | 156.475 | 158.12 | 64,639 | 2025/03/18 | 14:52:11.000 | open | -1.645 | -1.04034910 | |
ESCO Technologies Inc. |
| ESI | 26.315 | 26.57 | 2,112,125 | 2025/03/18 | 15:39:39.000 | extend-hours | -0.255 | -0.95972902 | |
Element Solutions Inc. |
| ESNT | 55.15 | 54.89 | 645,256 | 2025/03/18 | 16:38:38.000 | extend-hours | 0.26 | 0.47367462 | |
Essent Group LTD |
| ESRT | 8.22 | 8.16 | 1,128,066 | 2025/03/18 | 18:12:53.000 | extend-hours | 0.06 | 0.73529412 | |
EMPIRE STATE REALTY TRUST INC. |
| ESS | 298.9 | 300.59 | 387,203 | 2025/03/18 | 16:25:11.000 | extend-hours | -1.69 | -0.56222762 | |
Essex Property Trust Inc |
| ESTC | 93.3 | 94.56 | 597,115 | 2025/03/18 | 15:39:32.000 | open | -1.26 | -1.33248731 | |
Elastic N.V. |
| ET | 18.69 | 18.94 | 7,213,331 | 2025/03/18 | 19:45:57.000 | extend-hours | -0.25 | -1.31995776 | |
Energy Transfer LP Common Units representing limited partner interests |
| ETB | 13.67 | 13.67 | 55,627 | 2025/03/18 | 15:36:49.000 | open | 0.00 | 0 | |
Eaton Vance Tax-Managed Buy-Write Income Fund |
| ETD | 26.91 | 26.92 | 340,092 | 2025/03/18 | 16:38:00.000 | extend-hours | -0.01 | -0.03714710 | |
Ethan Allen Interiors Inc |
| ETG | 18.38 | 18.63 | 31,902 | 2025/03/18 | 11:16:14.000 | open | -0.25 | -1.34192163 | |
Eaton Vance Tax-Advantaged Global Dividend Income Fund |
| ETJ | 8.5709 | 8.61 | 184,665 | 2025/03/18 | 15:38:42.000 | open | -0.0391 | -0.45412311 | |
Eaton Vance Risk - Managed Diversified Equity Income Fund |
| ETN | 289.41 | 293.82 | 2,578,275 | 2025/03/18 | 18:28:35.000 | extend-hours | -4.41 | -1.50091893 | |
Eaton Corporation plc Ordinary Shares |
| ETR | 83.51 | 83.25 | 9,960,357 | 2025/03/18 | 18:03:31.000 | extend-hours | 0.26 | 0.31231231 | |
Entergy Corporation |
| ETV | 13.22 | 13.34 | 251,402 | 2025/03/18 | 17:43:57.000 | extend-hours | -0.12 | -0.89955022 | |
Eaton Vance Tax-Managed Buy-Write Opportunities Fund |
| ETW | 8.27 | 8.36 | 354,964 | 2025/03/18 | 18:07:45.000 | extend-hours | -0.09 | -1.07655502 | |
Eaton Vance Tax-Managed Global Buy-Write Opportunities Fund |
| ETWO | 2.255 | 2.21 | 426,737 | 2025/03/18 | 15:39:37.000 | extend-hours | 0.045 | 2.03619910 | |
E2open Parent Holdings Inc. |
| ETY | 14.3 | 14.44 | 174,984 | 2025/03/18 | 17:11:34.000 | extend-hours | -0.14 | -0.96952909 | |
Eaton Vance Tax-Managed Diversified Equity Income Fund |
| EVC | 1.99 | 1.97 | 204,160 | 2025/03/18 | 19:03:47.000 | extend-hours | 0.02 | 1.01522843 | |
Entravision Communication |
| EVEX | 3.18 | 3.1 | 235,375 | 2025/03/18 | 16:27:31.000 | extend-hours | 0.08 | 2.58064516 | |
Eve Holding Inc. |
| EVH | 10.11 | 9.95 | 1,046,096 | 2025/03/18 | 16:40:10.000 | extend-hours | 0.16 | 1.60804020 | |
Evolent Health Inc Class A Common Stock |
| EVN | 10.3 | 10.38 | 70,247 | 2025/03/18 | 14:52:50.000 | open | -0.08 | -0.77071291 | |
Eaton Vance Municipal Income Trust |
| EVR | 201.41 | 202.48 | 477,776 | 2025/03/18 | 15:39:29.000 | open | -1.07 | -0.52844725 | |
Evercore Inc. |
| EVRI | 13.57 | 13.57 | 483,999 | 2025/03/18 | 15:39:36.000 | extend-hours | 0.00 | 0 | |
Everi Holdings Inc |
| EVT | 23.32 | 23.37 | 117,185 | 2025/03/18 | 15:37:31.000 | open | -0.05 | -0.21394951 | |
Eaton Vance Tax-Advantaged Dividend Income Fund |
| EVTC | 36.785 | 36.6 | 152,173 | 2025/03/18 | 15:39:25.000 | open | 0.185 | 0.50546448 | |
EVERTEC INC. |
| EVTL | 4.18 | 4.1 | 265,758 | 2025/03/18 | 17:56:07.000 | extend-hours | 0.08 | 1.95121951 | |
Vertical Aerospace Ltd. |
| EVTR | 50.6987 | 50.55 | 135,195 | 2025/03/18 | 14:49:09.000 | open | 0.1487 | 0.29416419 | |
Eaton Vance Total Return Bond ETF |
| EW | 70.34 | 70.39 | 3,613,816 | 2025/03/18 | 17:49:04.000 | extend-hours | -0.05 | -0.07103282 | |
Edwards Lifesciences Corp |
| EXG | 8.235 | 8.25 | 370,619 | 2025/03/18 | 15:37:44.000 | open | -0.015 | -0.18181818 | |
Eaton Vance Tax-Managed Global Diversified Equity Income Fund |
| EXK | 5 | 4.94 | 13,591,433 | 2025/03/18 | 19:41:47.000 | extend-hours | 0.06 | 1.21457490 | |
Endeavour Silver Corp. |
| EXP | 216.57 | 215.77 | 250,202 | 2025/03/18 | 15:39:23.000 | open | 0.80 | 0.37076517 | |
Eagle Materials Inc. |
| EXPD | 117.2 | 116.78 | 1,091,283 | 2025/03/18 | 16:25:09.000 | extend-hours | 0.42 | 0.35965063 | |
Expeditors International of Washington Inc. |
| EXR | 147.92 | 145.74 | 1,237,437 | 2025/03/18 | 16:25:10.000 | extend-hours | 2.18 | 1.49581446 | |
Extra Space Storage Inc. |
| F | 9.9599 | 9.95 | 101,291,620 | 2025/03/18 | 19:59:18.000 | extend-hours | 0.0099 | 0.09949749 | |
Ford Motor Company |
| FAF | 65.1 | 64.74 | 381,530 | 2025/03/18 | 15:39:34.000 | extend-hours | 0.36 | 0.55607044 | |
First American Financial Corporation |
| FBIN | 63.345 | 63.25 | 675,156 | 2025/03/18 | 15:39:18.000 | open | 0.095 | 0.15019763 | |
Fortune Brands Innovations Inc. |
| FBK | 46.72 | 46.42 | 71,210 | 2025/03/18 | 15:38:51.000 | open | 0.30 | 0.64627316 | |
FB Financial Corporation |
| FBMS | 34.58 | 34.56 | 61,919 | 2025/03/18 | 15:38:30.000 | open | 0.02 | 0.05787037 | |
The First Bancshares Inc. |
| FBP | 18.38 | 18.25 | 934,861 | 2025/03/18 | 15:39:33.000 | open | 0.13 | 0.71232877 | |
First BanCorp. |
| FBRT | 13.31 | 13.28 | 297,413 | 2025/03/18 | 19:01:17.000 | extend-hours | 0.03 | 0.22590361 | |
Franklin BSP Realty Trust Inc. |
| FC | 29.365 | 29.66 | 40,958 | 2025/03/18 | 15:38:30.000 | open | -0.295 | -0.99460553 | |
Franklin Covey Company |
| FCF | 15.965 | 15.92 | 308,888 | 2025/03/18 | 15:39:36.000 | extend-hours | 0.045 | 0.28266332 | |
First Commonwealth Financial Corporation |
| FCN | 166.38 | 163.18 | 248,592 | 2025/03/18 | 15:36:52.000 | open | 3.20 | 1.96102464 | |
FTI Consulting Inc. |
| FCPT | 27.92 | 28.2 | 587,713 | 2025/03/18 | 15:39:09.000 | open | -0.28 | -0.99290780 | |
Four Corners Property Trust Inc. |
| FCT | 10.24 | 10.22 | 36,282 | 2025/03/18 | 15:38:02.000 | open | 0.02 | 0.19569472 | |
First Trust Senior Floating Rate Income Fund II |
| FCX | 39.92 | 40.12 | 14,030,382 | 2025/03/18 | 19:57:31.000 | extend-hours | -0.20 | -0.49850449 | |
Freeport-McMoran Inc. |
| FDP | 29.955 | 30.21 | 181,363 | 2025/03/18 | 15:39:19.000 | open | -0.255 | -0.84409136 | |
Fresh Del Monte Produce Inc. |
| FDS | 437.8975 | 438.71 | 114,269 | 2025/03/18 | 14:49:45.000 | open | -0.8125 | -0.18520207 | |
Factset Research Systems |
| FDX | 245.8 | 245.28 | 1,372,721 | 2025/03/18 | 17:37:37.000 | extend-hours | 0.52 | 0.21200261 | |
FedEx Corporation |
| FE | 40.1 | 39.67 | 3,787,696 | 2025/03/18 | 19:29:18.000 | extend-hours | 0.43 | 1.08394253 | |
FirstEnergy Corp. |
| FERG | 163.38 | 162 | 1,370,062 | 2025/03/18 | 15:39:33.000 | open | 1.38 | 0.85185185 | |
Ferguson Enterprises Inc. |
| FET | 19.89 | 19.64 | 53,548 | 2025/03/18 | 14:53:58.000 | open | 0.25 | 1.27291242 | |
Forum Energy Technologies Inc. |
| FFC | 15.9836 | 16.01 | 89,737 | 2025/03/18 | 14:48:55.000 | open | -0.0264 | -0.16489694 | |
Flaherty & Crumrine Preferred and Income Securities Fund Incorporated |
| FFWM | 4.93 | 4.89 | 335,979 | 2025/03/18 | 15:38:58.000 | open | 0.04 | 0.81799591 | |
First Foundation Inc. |
| FHI | 39.21 | 39.54 | 664,947 | 2025/03/18 | 16:38:08.000 | extend-hours | -0.33 | -0.83459788 | |
Federated Hermes Inc. |
| FHN | 18.855 | 18.87 | 2,745,363 | 2025/03/18 | 15:39:38.000 | extend-hours | -0.015 | -0.07949126 | |
First Horizon Corporation |
| FI | 216.94 | 217.15 | 2,091,114 | 2025/03/18 | 16:25:11.000 | extend-hours | -0.21 | -0.09670735 | |
Fiserv Inc. |
| FICO | 1817.45 | 1836.77 | 86,024 | 2025/03/18 | 14:54:04.000 | open | -19.32 | -1.05184645 | |
Fair Isaac Corporation |
| FIGS | 4.675 | 4.48 | 1,184,347 | 2025/03/18 | 15:39:36.000 | extend-hours | 0.195 | 4.35267857 | |
FIGS Inc. |
| FIHL | 15.51 | 15.55 | 257,072 | 2025/03/18 | 15:38:50.000 | open | -0.04 | -0.25723473 | |
Fidelis Insurance Holdings Limited |
| FINS | 13.3 | 13.3 | 30,966 | 2025/03/18 | 15:39:02.000 | open | 0.0 | 0 | |
Angel Oak Financial Strategies Income Term Trust |
| FINV | 10.9599 | 10 | 4,592,654 | 2025/03/18 | 19:57:38.000 | extend-hours | 0.9599 | 9.59900 | |
FinVolution Group American depositary shares each representing five Class A ordinary shares |
| FIS | 73.29 | 72.65 | 5,726,442 | 2025/03/18 | 16:38:07.000 | extend-hours | 0.64 | 0.88093599 | |
Fidelity National Information Services Inc. |
| FIX | 339.46 | 342.2 | 321,974 | 2025/03/18 | 15:39:26.000 | open | -2.74 | -0.80070134 | |
Comfort Systems USA Inc. |
| FL | 16.65 | 16.3 | 2,439,197 | 2025/03/18 | 19:52:54.000 | extend-hours | 0.35 | 2.14723926 | |
Foot Locker Inc. |
| FLG | 12.0576 | 11.98 | 4,249,028 | 2025/03/18 | 19:17:59.000 | extend-hours | 0.0776 | 0.64774624 | |
Flagstar Financial Inc. |
| FLNG | 22.73 | 22.54 | 271,181 | 2025/03/18 | 18:37:26.000 | extend-hours | 0.19 | 0.84294587 | |
FLEX LNG Ltd. Ordinary Shares |
| FLO | 18.77 | 18.74 | 1,287,529 | 2025/03/18 | 19:35:28.000 | extend-hours | 0.03 | 0.16008538 | |
Flowers Foods Inc. |
| FLOC | 24.51 | 24.8 | 361,507 | 2025/03/18 | 15:38:48.000 | open | -0.29 | -1.16935484 | |
Flowco Holdings Inc. |
| FLR | 37.11 | 37 | 1,086,804 | 2025/03/18 | 15:39:35.000 | extend-hours | 0.11 | 0.29729730 | |
Fluor Corporation |
| FLS | 49.87 | 49.97 | 852,748 | 2025/03/18 | 15:39:25.000 | open | -0.10 | -0.20012007 | |
Flowserve Corporation |
| FLUT | 234.87 | 239.74 | 1,710,370 | 2025/03/18 | 15:39:32.000 | open | -4.87 | -2.03136731 | |
Flutter Entertainment plc |
| FLXR | 39.02 | 38.99 | 207,612 | 2025/03/18 | 16:26:23.000 | extend-hours | 0.03 | 0.07694281 | |
TCW Flexible Income ETF |
| FMC | 42.83 | 42.94 | 2,166,813 | 2025/03/18 | 16:25:11.000 | extend-hours | -0.11 | -0.25617140 | |
FMC Corporation |
| FMN | 10.87 | 10.9 | 34,623 | 2025/03/18 | 15:38:17.000 | open | -0.03 | -0.27522936 | |
Federated Hermes Premier Municipal Income Fund |
| FMS | 24.47 | 24.08 | 288,546 | 2025/03/18 | 15:39:18.000 | open | 0.39 | 1.61960133 | |
Fresenius Medical Care AG |
| FMX | 99.39 | 100.06 | 395,532 | 2025/03/18 | 15:39:40.000 | extend-hours | -0.67 | -0.66959824 | |
FOMENTO ECONOMICO MEXICANO S.A.B. DE C.V. |
| FN | 223.16 | 218.65 | 369,800 | 2025/03/18 | 15:39:43.000 | extend-hours | 4.51 | 2.06265721 | |
Fabrinet |
| FNA | 13.045 | 13.01 | 708,256 | 2025/03/18 | 15:39:41.000 | extend-hours | 0.035 | 0.26902383 | |
Paragon 28 Inc. |
| FNB | 13.625 | 13.62 | 843,180 | 2025/03/18 | 15:39:40.000 | extend-hours | 0.005 | 0.03671072 | |
F.N.B. Corp |
| FND | 84.325 | 84.94 | 1,302,149 | 2025/03/18 | 15:39:07.000 | open | -0.615 | -0.72404050 | |
Floor & Decor Holdings Inc. |
| FNF | 64.45 | 65.15 | 976,178 | 2025/03/18 | 17:19:55.000 | extend-hours | -0.70 | -1.07444359 | |
Fidelity National Financial Inc. |
| FNV | 153.99 | 156.74 | 512,868 | 2025/03/18 | 15:39:13.000 | open | -2.75 | -1.75449789 | |
Franco-Nevada Corporation |
| FOA | 22.85 | 22.02 | 45,133 | 2025/03/18 | 14:53:57.000 | open | 0.83 | 3.76930064 | |
Finance of America Companies Inc. |
| FOF | 11.97 | 12 | 23,012 | 2025/03/18 | 14:53:48.000 | open | -0.03 | -0.2500 | |
Cohen & Steers Closed End Opportunity Fund |
| FOR | 21.91 | 21.84 | 56,704 | 2025/03/18 | 15:39:12.000 | open | 0.07 | 0.32051282 | |
Forestar Group Inc. |
| FOUR | 86.05 | 86.02 | 1,253,329 | 2025/03/18 | 15:39:24.000 | open | 0.03 | 0.03487561 | |
Shift4 Payments Inc. |
| FpB | 22.65 | 22.74 | 22,229 | 2025/03/18 | 15:38:27.000 | open | -0.09 | -0.39577836 | |
Ford Motor Company 6.20% Notes due June 1 2059 |
| FpC | 21.84 | 21.89 | 26,455 | 2025/03/18 | 14:49:57.000 | open | -0.05 | -0.22841480 | |
Ford Motor Company 6.000% Notes due December 1 2059 |
| FpD | 23.435 | 23.42 | 88,824 | 2025/03/18 | 14:47:32.000 | open | 0.015 | 0.06404782 | |
Ford Motor Company 6.500% Notes due August 15 2062 |
| FPF | 18.46 | 18.47 | 117,347 | 2025/03/18 | 15:37:23.000 | open | -0.01 | -0.05414185 | |
FIRST TRUST INTERMEDIATE DURATION PREFERRED & INCOME FUND |
| FPH | 5.415 | 5.4 | 51,240 | 2025/03/18 | 14:46:23.000 | open | 0.015 | 0.27777778 | |
Five Point Holdings LLC Class A Common Shares |
| FPI | 11.05 | 11.04 | 150,925 | 2025/03/18 | 14:52:11.000 | open | 0.01 | 0.09057971 | |
Farmland Partners Inc. |
| FR | 55.15 | 55.58 | 1,305,080 | 2025/03/18 | 16:08:00.000 | extend-hours | -0.43 | -0.77365959 | |
First Industrial Realty Trust Inc. |
| FRA | 12.755 | 12.81 | 60,582 | 2025/03/18 | 14:50:46.000 | open | -0.055 | -0.42935207 | |
Blackrock Floating Rate Income Strategies Fund Inc. |
| FRGE | 0.6515 | 0.581 | 857,998 | 2025/03/18 | 17:37:08.000 | extend-hours | 0.0705 | 12.13425129 | |
Forge Global Holdings Inc. |
| FRO | 15.77 | 16.18 | 2,513,729 | 2025/03/18 | 16:16:26.000 | extend-hours | -0.41 | -2.53399258 | |
Frontline Plc |
| FRT | 97.28 | 97.62 | 669,493 | 2025/03/18 | 16:25:10.000 | extend-hours | -0.34 | -0.34828928 | |
Federal Realty Investment Trust |
| FSCO | 6.9401 | 7.01 | 737,605 | 2025/03/18 | 17:06:34.000 | extend-hours | -0.0699 | -0.99714693 | |
FS Credit Opportunities Corp. |
| FSK | 21.28 | 21.29 | 3,360,490 | 2025/03/18 | 19:49:31.000 | extend-hours | -0.01 | -0.04697041 | |
FS KKR Capital Corp. Common Stock |
| FSLY | 7.16 | 7.145 | 2,585,567 | 2025/03/18 | 19:08:33.000 | extend-hours | 0.015 | 0.20993702 | |
Fastly Inc. |
| FSM | 5.93 | 5.88 | 19,324,056 | 2025/03/18 | 19:59:21.000 | extend-hours | 0.05 | 0.85034014 | |
Fortuna Mining Corp. |
| FSS | 77.595 | 77.79 | 154,544 | 2025/03/18 | 15:38:30.000 | open | -0.195 | -0.25067489 | |
Federal Signal Corp. |
| FTI | 27.955 | 28.42 | 1,868,314 | 2025/03/18 | 15:39:25.000 | open | -0.465 | -1.63617171 | |
TechnipFMC plc Ordinary Share |
| FTK | 9.41 | 10.1 | 252,427 | 2025/03/18 | 15:38:19.000 | open | -0.69 | -6.83168317 | |
Flotek Industries Inc. |
| FTS | 45.32 | 45.24 | 245,189 | 2025/03/18 | 16:51:54.000 | extend-hours | 0.08 | 0.17683466 | |
Fortis Inc. Common Shares |
| FTV | 74.38 | 74.47 | 1,808,504 | 2025/03/18 | 16:25:10.000 | extend-hours | -0.09 | -0.12085404 | |
Fortive Corporation |
| FUBO | 3.07 | 3.18 | 12,062,266 | 2025/03/18 | 19:59:41.000 | extend-hours | -0.11 | -3.45911950 | |
fuboTV Inc. |
| FUL | 54.35 | 54.08 | 187,021 | 2025/03/18 | 15:38:37.000 | open | 0.27 | 0.49926036 | |
H.B. Fuller Company |
| FUN | 36 | 38.48 | 1,881,060 | 2025/03/18 | 16:32:30.000 | extend-hours | -2.48 | -6.44490644 | |
Six Flags Entertainment Corporation |
| FVR | 14.45 | 14.53 | 37,483 | 2025/03/18 | 14:49:06.000 | open | -0.08 | -0.55058500 | |
FrontView REIT Inc. |
| FVRR | 25.21 | 26.14 | 426,398 | 2025/03/18 | 16:34:33.000 | extend-hours | -0.93 | -3.55776588 | |
Fiverr International Ltd. |
| GAB | 5.365 | 5.36 | 411,378 | 2025/03/18 | 15:39:44.000 | extend-hours | 0.005 | 0.09328358 | |
The Gabelli Equity Trust Inc. |
| GAP | 19.35 | 19.88 | 8,816,138 | 2025/03/18 | 18:48:32.000 | extend-hours | -0.53 | -2.66599598 | |
The Gap Inc. |
| GATX | 153.085 | 155.2 | 58,587 | 2025/03/18 | 15:39:17.000 | open | -2.115 | -1.36275773 | |
GATX Corporation |
| GB | 7.365 | 7.34 | 113,486 | 2025/03/18 | 15:38:26.000 | open | 0.025 | 0.34059946 | |
Global Blue Group Holding AG |
| GBAB | 15.23 | 15.44 | 72,014 | 2025/03/18 | 19:52:59.000 | extend-hours | -0.21 | -1.36010363 | |
Guggenheim Taxable Municipal Bond & Investment Grade Debt Trust |
| GBCI | 45.14 | 44.91 | 218,126 | 2025/03/18 | 15:39:23.000 | open | 0.23 | 0.51213538 | |
Glacier Bancorp Inc |
| GBTG | 7.435 | 7.47 | 464,424 | 2025/03/18 | 15:39:21.000 | open | -0.035 | -0.46854083 | |
Global Business Travel Group Inc. |
| GBX | 53.85 | 55 | 416,989 | 2025/03/18 | 16:39:13.000 | extend-hours | -1.15 | -2.09090909 | |
The Greenbrier Companies Inc. |
| GCI | 3.03 | 3.03 | 1,524,017 | 2025/03/18 | 19:44:40.000 | extend-hours | 0.00 | 0 | |
Gannett Co. Inc. |
| GCO | 21.63 | 21.51 | 274,264 | 2025/03/18 | 15:39:31.000 | open | 0.12 | 0.55788006 | |
Genesco Inc. |
| GCTS | 1.93 | 1.95 | 89,068 | 2025/03/18 | 17:32:36.000 | extend-hours | -0.02 | -1.02564103 | |
GCT Semiconductor Holding Inc. |
| GD | 267.99 | 264.68 | 1,513,747 | 2025/03/18 | 19:40:08.000 | extend-hours | 3.31 | 1.25056672 | |
General Dynamics Corporation |
| GDDY | 178.25 | 179.46 | 1,030,716 | 2025/03/18 | 16:25:11.000 | extend-hours | -1.21 | -0.67424496 | |
GoDaddy Inc |
| GDOT | 7.285 | 7.46 | 993,023 | 2025/03/18 | 15:39:25.000 | open | -0.175 | -2.34584450 | |
Green Dot Corporation |
| GDV | 23.975 | 23.82 | 122,706 | 2025/03/18 | 15:38:02.000 | open | 0.155 | 0.65071369 | |
The Gabelli Dividend & Income Trust |
| GE | 200.79 | 201.8 | 3,711,601 | 2025/03/18 | 16:25:10.000 | extend-hours | -1.01 | -0.50049554 | |
GE Aerospace |
| GEF | 55.92 | 56.25 | 59,683 | 2025/03/18 | 14:45:53.000 | open | -0.33 | -0.58666667 | |
Greif Inc. |
| GEL | 15.15 | 14.09 | 1,241,186 | 2025/03/18 | 18:12:30.000 | extend-hours | 1.06 | 7.52306600 | |
Genesis Energy L.P. |
| GENI | 9.36 | 9.71 | 3,827,573 | 2025/03/18 | 18:10:14.000 | extend-hours | -0.35 | -3.60453141 | |
Genius Sports Limited |
| GEO | 26.58 | 26.17 | 2,086,814 | 2025/03/18 | 19:50:21.000 | extend-hours | 0.41 | 1.56667940 | |
The GEO Group Inc. |
| GES | 12.0523 | 12.6 | 2,583,852 | 2025/03/18 | 16:39:39.000 | extend-hours | -0.5477 | -4.34682540 | |
Guess? Inc. |
| GETY | 2.17 | 2.05 | 3,178,249 | 2025/03/18 | 19:41:02.000 | extend-hours | 0.12 | 5.85365854 | |
Getty Images Holdings Inc. |
| GEV | 318.93 | 329 | 2,613,059 | 2025/03/18 | 16:39:13.000 | extend-hours | -10.07 | -3.06079027 | |
GE Vernova Inc. |
| GFF | 69.99 | 70.04 | 166,927 | 2025/03/18 | 15:39:23.000 | open | -0.05 | -0.07138778 | |
Griffon Corp |
| GFI | 21.1805 | 21.48 | 4,086,938 | 2025/03/18 | 18:10:48.000 | extend-hours | -0.2995 | -1.39432030 | |
Gold Fields Ltd ADR |
| GFL | 46.76 | 46.3 | 1,917,455 | 2025/03/18 | 16:39:13.000 | extend-hours | 0.46 | 0.99352052 | |
GFL Environmental Inc. Subordinate Voting Shares |
| GFR | 5.06 | 4.99 | 72,955 | 2025/03/18 | 14:52:41.000 | open | 0.07 | 1.40280561 | |
Greenfire Resources Ltd. |
| GGB | 3.02 | 3.03 | 4,371,614 | 2025/03/18 | 19:17:00.000 | extend-hours | -0.01 | -0.33003300 | |
Gerdau S.A. |
| GGG | 83.64 | 84.08 | 435,397 | 2025/03/18 | 15:39:41.000 | extend-hours | -0.44 | -0.52331113 | |
Graco Inc |
| GHI | 13.135 | 13 | 69,647 | 2025/03/18 | 15:37:02.000 | open | 0.135 | 1.03846154 | |
Greystone Housing Impact Investors LP Beneficial Unit Certificates representing assignments of limited partnership interests |
| GHM | 31.46 | 31.75 | 23,165 | 2025/03/18 | 14:49:37.000 | open | -0.29 | -0.91338583 | |
Graham Corporation |
| GHY | 12.945 | 12.95 | 138,053 | 2025/03/18 | 14:53:51.000 | open | -0.005 | -0.03861004 | |
PGIM Global High Yield Fund Inc. |
| GIB | 103.21 | 103.85 | 203,674 | 2025/03/18 | 15:39:32.000 | open | -0.64 | -0.61627347 | |
CGI Inc. |
| GIC | 22.72 | 22.35 | 84,948 | 2025/03/18 | 15:38:40.000 | open | 0.37 | 1.65548098 | |
Global Industrial Company |
| GIL | 46.4 | 46.86 | 269,135 | 2025/03/18 | 15:39:35.000 | extend-hours | -0.46 | -0.98164746 | |
Gildan Activewear Inc. |
| GIS | 60.7 | 60.94 | 7,292,490 | 2025/03/18 | 19:41:43.000 | extend-hours | -0.24 | -0.39383000 | |
General Mills Inc. |
| GKOS | 100.15 | 102.56 | 581,570 | 2025/03/18 | 15:39:20.000 | open | -2.41 | -2.34984399 | |
Glaukos Corporation |
| GL | 126.97 | 127.66 | 556,184 | 2025/03/18 | 16:25:10.000 | extend-hours | -0.69 | -0.54049820 | |
Globe Life Inc. |
| GLOB | 135.3 | 134.92 | 590,725 | 2025/03/18 | 15:39:37.000 | extend-hours | 0.38 | 0.28164838 | |
GLOBANT S.A. |
| GLW | 47.45 | 47.16 | 10,999,369 | 2025/03/18 | 17:50:36.000 | extend-hours | 0.29 | 0.61492791 | |
Corning Incorporated |
| GM | 48.2103 | 49.35 | 18,399,055 | 2025/03/18 | 19:16:09.000 | extend-hours | -1.1397 | -2.30942249 | |
General Motors Company |
| GME | 23.3498 | 23.29 | 2,097,846 | 2025/03/18 | 19:49:07.000 | extend-hours | 0.0598 | 0.25676256 | |
GameStop Corp. Class A |
| GMED | 71.495 | 71.49 | 676,196 | 2025/03/18 | 15:39:16.000 | open | 0.005 | 0.00699399 | |
GLOBUS MEDICAL INC |
| GMRE | 8.725 | 8.75 | 213,722 | 2025/03/18 | 15:39:33.000 | open | -0.025 | -0.28571429 | |
Global Medical REIT Inc. |
| GMS | 71.94 | 72.62 | 194,827 | 2025/03/18 | 15:38:57.000 | open | -0.68 | -0.93638116 | |
GMS Inc. |
| GNE | 14.61 | 14.57 | 56,553 | 2025/03/18 | 15:38:47.000 | open | 0.04 | 0.27453672 | |
GENIE ENERGY LTD |
| GNK | 13.77 | 13.87 | 247,085 | 2025/03/18 | 15:39:14.000 | open | -0.10 | -0.72098053 | |
GENCO SHIPPING & TRADING LTD |
| GNL | 7.995 | 8.15 | 722,292 | 2025/03/18 | 15:39:07.000 | open | -0.155 | -1.90184049 | |
Global Net Lease Inc. |
| GNRC | 131.89 | 132.01 | 657,286 | 2025/03/18 | 16:25:10.000 | extend-hours | -0.12 | -0.09090220 | |
GENERAC HOLDINGS INC |
| GNT | 5.905 | 5.96 | 71,213 | 2025/03/18 | 14:52:09.000 | open | -0.055 | -0.92281879 | |
GAMCO Natural Resources Gold & Income Trust |
| GNW | 6.805 | 6.78 | 3,175,775 | 2025/03/18 | 15:39:36.000 | extend-hours | 0.025 | 0.36873156 | |
Genworth Financial Inc. |
| GOF | 15.6694 | 15.58 | 913,126 | 2025/03/18 | 19:25:56.000 | extend-hours | 0.0894 | 0.57381258 | |
Guggenheim Strategic Opportunities Fund |
| GOLD | 19.3796 | 19.63 | 28,426,178 | 2025/03/18 | 19:55:35.000 | extend-hours | -0.2504 | -1.27559857 | |
Barrick Gold Corp. |
| GOLF | 65.97 | 65.41 | 290,687 | 2025/03/18 | 15:38:00.000 | open | 0.56 | 0.85613821 | |
Acushnet Holdings Corp. |
| GOOS | 8.44 | 8.54 | 768,442 | 2025/03/18 | 17:22:42.000 | extend-hours | -0.10 | -1.17096019 | |
Canada Goose Holdings Inc. |
| GOTU | 3.92 | 4.08 | 2,573,553 | 2025/03/18 | 19:39:42.000 | extend-hours | -0.16 | -3.92156863 | |
Gaotu Techedu Inc. American Depositary Shares three of which representing two Class A Ordinary Shares |
| GPC | 123.97 | 123.4 | 1,237,590 | 2025/03/18 | 16:25:09.000 | extend-hours | 0.57 | 0.46191248 | |
Genuine Parts Company |
| GPI | 384.935 | 387.99 | 90,552 | 2025/03/18 | 14:48:42.000 | open | -3.055 | -0.78739143 | |
Group 1 Automotive Inc. |
| GPK | 26.28 | 26.25 | 1,758,517 | 2025/03/18 | 15:39:37.000 | extend-hours | 0.03 | 0.11428571 | |
Graphic Packaging Holding Company |
| GPMT | 2.7901 | 2.81 | 183,266 | 2025/03/18 | 15:39:43.000 | extend-hours | -0.0199 | -0.70818505 | |
Granite Point Mortgage Trust Inc. Common Stock |
| GPN | 95.86 | 95.79 | 2,305,877 | 2025/03/18 | 16:25:11.000 | extend-hours | 0.07 | 0.07307652 | |
Global Payments Inc. |
| GPOR | 179.21 | 180.32 | 95,950 | 2025/03/18 | 15:36:40.000 | open | -1.11 | -0.61557232 | |
Gulfport Energy Corporation |
| GPRK | 8.065 | 8.31 | 443,176 | 2025/03/18 | 15:38:38.000 | open | -0.245 | -2.94825511 | |
GEOPARK LIMITED |
| GRBK | 57.89 | 57.95 | 119,901 | 2025/03/18 | 15:39:17.000 | open | -0.06 | -0.10353753 | |
Green Brick Partners Inc |
| GRDN | 21.42 | 20.3 | 26,120 | 2025/03/18 | 14:51:24.000 | open | 1.12 | 5.51724138 | |
Guardian Pharmacy Services Inc. |
| GRMN | 210.4014 | 211.61 | 1,180,141 | 2025/03/18 | 18:49:00.000 | extend-hours | -1.2086 | -0.57114503 | |
Garmin Ltd |
| GRND | 16.038 | 16.91 | 1,674,542 | 2025/03/18 | 19:28:05.000 | extend-hours | -0.872 | -5.15671200 | |
Grindr Inc. |
| GRNT | 5.985 | 5.95 | 229,403 | 2025/03/18 | 15:39:05.000 | open | 0.035 | 0.58823529 | |
Granite Ridge Resources Inc. |
| GS | 551.78 | 550.29 | 2,599,930 | 2025/03/18 | 19:55:08.000 | extend-hours | 1.49 | 0.27076632 | |
Goldman Sachs Group Inc. |
| GSBD | 12.4 | 12.25 | 796,891 | 2025/03/18 | 19:28:58.000 | extend-hours | 0.15 | 1.22448980 | |
Goldman Sachs BDC Inc. |
| GSK | 40.21 | 40.23 | 3,632,271 | 2025/03/18 | 19:58:57.000 | extend-hours | -0.02 | -0.04971414 | |
GSK plc American Depositary Shares (Each representing two Ordinary Shares) |
| GSL | 23.165 | 23.07 | 178,493 | 2025/03/18 | 15:38:51.000 | open | 0.095 | 0.41179020 | |
Global Ship Lease Inc. |
| GSpD | 22.7104 | 22.72 | 42,462 | 2025/03/18 | 14:53:30.000 | open | -0.0096 | -0.04225352 | |
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 | 19.38 | 19.34 | 2,520,583 | 2025/03/18 | 15:39:36.000 | extend-hours | 0.04 | 0.20682523 | |
Gates Industrial Corporation plc |
| GTLS | 149.8 | 149.64 | 207,044 | 2025/03/18 | 15:37:45.000 | open | 0.16 | 0.10692328 | |
Chart Industries Inc. |
| GTN | 4.95 | 4.695 | 1,982,044 | 2025/03/18 | 18:00:41.000 | extend-hours | 0.255 | 5.43130990 | |
Gray Media Inc. |
| GTY | 30.725 | 30.8 | 184,777 | 2025/03/18 | 15:38:20.000 | open | -0.075 | -0.24350649 | |
Getty Realty Corp. |
| GUG | 15.175 | 15.15 | 44,670 | 2025/03/18 | 15:37:14.000 | open | 0.025 | 0.16501650 | |
Guggenheim Active Allocation Fund |
| GVA | 73 | 73.01 | 372,799 | 2025/03/18 | 15:39:31.000 | open | -0.01 | -0.01369675 | |
Granite Construction Inc. |
| GWRE | 190.925 | 190.5 | 824,122 | 2025/03/18 | 15:39:28.000 | open | 0.425 | 0.22309711 | |
GUIDEWIRE SOFTWARE INC. |
| GWW | 975.88 | 973.34 | 125,423 | 2025/03/18 | 15:39:31.000 | open | 2.54 | 0.26095712 | |
W.W. Grainger Inc. |
| GXO | 40.665 | 41.2 | 718,686 | 2025/03/18 | 15:39:38.000 | extend-hours | -0.535 | -1.29854369 | |
GXO Logistics Inc. |
| H | 122.39 | 125.48 | 525,253 | 2025/03/18 | 15:39:24.000 | open | -3.09 | -2.46254383 | |
Hyatt Hotels Corporation |
| HAE | 64.59 | 64.38 | 316,035 | 2025/03/18 | 15:39:44.000 | extend-hours | 0.21 | 0.32618826 | |
Haemonetics Corporation |
| HAFN | 4.4001 | 4.49 | 2,071,333 | 2025/03/18 | 17:11:57.000 | extend-hours | -0.0899 | -2.00222717 | |
Hafnia Limited |
| HAL | 24.95 | 25.38 | 11,857,697 | 2025/03/18 | 16:54:15.000 | extend-hours | -0.43 | -1.69424744 | |
Halliburton Company |
| HASI | 29.45 | 29.58 | 378,770 | 2025/03/18 | 15:39:34.000 | extend-hours | -0.13 | -0.43948614 | |
HA Sustainable Infrastructure Capital Inc. |
| HAYW | 14.22 | 14.11 | 1,108,279 | 2025/03/18 | 16:03:04.000 | extend-hours | 0.11 | 0.77958894 | |
Hayward Holdings Inc. |
| HBI | 5.92 | 5.88 | 3,342,373 | 2025/03/18 | 15:39:30.000 | open | 0.04 | 0.68027211 | |
Hanesbrands Inc. |
| HBM | 8.27 | 8.18 | 7,954,332 | 2025/03/18 | 16:39:14.000 | extend-hours | 0.09 | 1.10024450 | |
Hudbay Minerals Inc. |
| HCA | 330.16 | 328.53 | 986,111 | 2025/03/18 | 16:39:13.000 | extend-hours | 1.63 | 0.49614951 | |
HCA Healthcare Inc. |
| HCC | 49.19 | 49 | 392,978 | 2025/03/18 | 15:39:35.000 | extend-hours | 0.19 | 0.38775510 | |
Warrior Met Coal Inc. |
| HD | 349.98 | 353.53 | 2,917,701 | 2025/03/18 | 19:16:58.000 | extend-hours | -3.55 | -1.00415806 | |
Home Depot Inc. |
| HDB | 61.62 | 61.96 | 2,794,105 | 2025/03/18 | 19:17:00.000 | extend-hours | -0.34 | -0.54874112 | |
HDFC Bank Limited |
| HE | 11.09 | 11.11 | 1,679,728 | 2025/03/18 | 17:44:41.000 | extend-hours | -0.02 | -0.18001800 | |
Hawaiian Electric Industries Inc. |
| HEI.A | 207.83 | 205.91 | 125,226 | 2025/03/18 | 15:39:19.000 | open | 1.92 | 0.93244621 | |
HEICO CORP CL A |
| HEI | 261.44 | 259.21 | 190,928 | 2025/03/18 | 15:39:36.000 | extend-hours | 2.23 | 0.86030632 | |
HEICO Corporation |
| HES | 152.84 | 152 | 1,431,265 | 2025/03/18 | 18:30:44.000 | extend-hours | 0.84 | 0.55263158 | |
Hess Corporation |
| HESM | 43.23 | 43.56 | 661,485 | 2025/03/18 | 15:39:44.000 | extend-hours | -0.33 | -0.75757576 | |
Hess Midstream LP Class A Share representing a limited partner Interest |
| HFRO | 5.18 | 5.3 | 337,070 | 2025/03/18 | 16:23:11.000 | extend-hours | -0.12 | -2.26415094 | |
Highland Opportunities and Income Fund |
| HG | 20.78 | 20.45 | 895,417 | 2025/03/18 | 17:52:53.000 | extend-hours | 0.33 | 1.61369193 | |
Hamilton Insurance Group Ltd. Class B Common Shares |
| HGER | 23.54 | 23.64 | 93,056 | 2025/03/18 | 15:37:59.000 | open | -0.10 | -0.42301184 | |
Harbor Commodity All-Weather Strategy ETF |
| HGLB | 8.185 | 8.29 | 87,479 | 2025/03/18 | 14:10:32.000 | open | -0.105 | -1.26658625 | |
Highland Global Allocation Fund |
| HGTY | 9.24 | 9.285 | 125,769 | 2025/03/18 | 15:39:29.000 | open | -0.045 | -0.48465267 | |
Hagerty Inc. |
| HGV | 36.47 | 36.7 | 826,632 | 2025/03/18 | 15:39:09.000 | open | -0.23 | -0.62670300 | |
Hilton Grand Vacations Inc. Common Stock |
| HHH | 74.25 | 74.09 | 145,785 | 2025/03/18 | 17:57:45.000 | extend-hours | 0.16 | 0.21595357 | |
Howard Hughes Holdings Inc. |
| HI | 25.22 | 25.72 | 359,611 | 2025/03/18 | 18:04:11.000 | extend-hours | -0.50 | -1.94401244 | |
Hillenbrand Inc. |
| HIG | 118.91 | 120.54 | 1,774,962 | 2025/03/18 | 16:25:11.000 | extend-hours | -1.63 | -1.35224822 | |
The Hartford Financial Services Group Inc. |
| HII | 207.635 | 206.44 | 428,846 | 2025/03/18 | 15:39:19.000 | open | 1.195 | 0.57886069 | |
Huntington Ingalls Industries Inc. |
| HIMS | 31.5 | 34.31 | 15,210,389 | 2025/03/18 | 19:59:32.000 | extend-hours | -2.81 | -8.19003206 | |
Hims & Hers Health Inc. |
| HIO | 4.075 | 4.09 | 369,238 | 2025/03/18 | 15:39:26.000 | open | -0.015 | -0.36674817 | |
Western Asset High Income Opportunity Fund Inc. |
| HIPO | 26.35 | 27.5 | 72,770 | 2025/03/18 | 15:37:53.000 | open | -1.15 | -4.18181818 | |
Hippo Holdings Inc. |
| HIW | 28.675 | 28.84 | 488,988 | 2025/03/18 | 15:38:41.000 | open | -0.165 | -0.57212205 | |
Highwoods Properties Inc. |
| HIX | 4.235 | 4.24 | 519,662 | 2025/03/18 | 15:36:50.000 | open | -0.005 | -0.11792453 | |
Western Asset High Income Fund II Inc. |
| HKD | 2.29 | 2.3 | 114,011 | 2025/03/18 | 19:09:13.000 | extend-hours | -0.01 | -0.43478261 | |
AMTD Digital Inc. American Depositary Shares (every five of which represent two Class A Ordinary Shares) |
| HL | 5.8798 | 6.05 | 22,965,318 | 2025/03/18 | 19:58:22.000 | extend-hours | -0.1702 | -2.81322314 | |
Hecla Mining Company |
| HLF | 8.48 | 8.52 | 1,647,541 | 2025/03/18 | 16:29:44.000 | extend-hours | -0.04 | -0.46948357 | |
Herbalife Ltd. |
| HLI | 162.23 | 161.22 | 217,998 | 2025/03/18 | 15:39:40.000 | extend-hours | 1.01 | 0.62647314 | |
Houlihan Lokey Inc. |
| HLIO | 35.1 | 35.53 | 71,316 | 2025/03/18 | 14:52:55.000 | open | -0.43 | -1.21024486 | |
Helios Technologies Inc. |
| HLLY | 2.4 | 2.46 | 337,791 | 2025/03/18 | 19:00:37.000 | extend-hours | -0.06 | -2.43902439 | |
Holley Inc. |
| HLN | 10.31 | 10.24 | 18,787,513 | 2025/03/18 | 19:17:00.000 | extend-hours | 0.07 | 0.68359375 | |
Haleon plc American Depositary Shares (Each representing two Ordinary Shares) |
| HLT | 227.05 | 234.03 | 1,665,698 | 2025/03/18 | 16:25:11.000 | extend-hours | -6.98 | -2.98252361 | |
Hilton Worldwide Holdings Inc. |
| HLX | 8.43 | 8.21 | 1,843,050 | 2025/03/18 | 17:41:59.000 | extend-hours | 0.22 | 2.67965895 | |
Helix Energy Solutions Group Inc. |
| HMC | 30.41 | 30.31 | 1,030,491 | 2025/03/18 | 19:48:03.000 | extend-hours | 0.10 | 0.32992412 | |
Honda Motor Co. Ltd. American Depositary Share each representing three (3) shares of Common Stock |
| HMN | 41.63 | 41.95 | 51,954 | 2025/03/18 | 15:39:25.000 | open | -0.32 | -0.76281287 | |
Horace Mann Educators Corporation |
| HMY | 12.46 | 12.72 | 7,429,110 | 2025/03/18 | 19:11:35.000 | extend-hours | -0.26 | -2.04402516 | |
Harmony Gold Mining Company Limited |
| HNI | 43.39 | 43.58 | 198,748 | 2025/03/18 | 15:39:02.000 | open | -0.19 | -0.43597981 | |
HNI Corporation |
| HOG | 25.4 | 25.6 | 1,737,372 | 2025/03/18 | 18:49:11.000 | extend-hours | -0.2 | -0.7812500 | |
Harley-Davidson Inc. |
| HOMB | 28.415 | 28.57 | 513,430 | 2025/03/18 | 15:39:21.000 | open | -0.155 | -0.54252713 | |
Home BancShares Inc. |
| HOUS | 3.64 | 3.53 | 374,221 | 2025/03/18 | 15:39:33.000 | open | 0.11 | 3.11614731 | |
Anywhere Real Estate Inc. |
| HP | 25.0801 | 25.45 | 1,317,926 | 2025/03/18 | 18:12:52.000 | extend-hours | -0.3699 | -1.45343811 | |
Helmerich & Payne Inc. |
| HPE | 15.95 | 15.755 | 24,393,088 | 2025/03/18 | 19:52:19.000 | extend-hours | 0.195 | 1.23770232 | |
Hewlett Packard Enterprise Company |
| HPP | 2.955 | 2.99 | 1,471,797 | 2025/03/18 | 15:39:18.000 | open | -0.035 | -1.17056856 | |
Hudson Pacific Properties Inc. |
| HPQ | 28.7 | 28.76 | 4,832,647 | 2025/03/18 | 16:25:10.000 | extend-hours | -0.06 | -0.20862309 | |
HP Inc. |
| HQH | 16.73 | 16.9 | 113,117 | 2025/03/18 | 15:39:33.000 | open | -0.17 | -1.00591716 | |
abrdn Healthcare Investors |
| HQL | 13.06 | 13.18 | 75,778 | 2025/03/18 | 14:51:22.000 | open | -0.12 | -0.91047041 | |
abrdn Life Sciences Investors |
| HR | 16.77 | 16.73 | 3,087,067 | 2025/03/18 | 16:38:39.000 | extend-hours | 0.04 | 0.23909145 | |
Healthcare Realty Trust Incorporated |
| HRB | 52.355 | 52.12 | 922,983 | 2025/03/18 | 15:39:27.000 | open | 0.235 | 0.45088258 | |
H&R Block Inc. |
| HRI | 127.97 | 127.51 | 440,061 | 2025/03/18 | 16:39:13.000 | extend-hours | 0.46 | 0.36075602 | |
Herc Holdings Inc. |
| HRL | 29.94 | 30.07 | 2,291,301 | 2025/03/18 | 16:25:11.000 | extend-hours | -0.13 | -0.43232458 | |
Hormel Foods Corporation |
| HRTG | 14.04 | 13.32 | 223,463 | 2025/03/18 | 15:38:55.000 | open | 0.72 | 5.40540541 | |
HERITAGE INSURANCE HOLDINGS INC |
| HSBC | 58.75 | 58.55 | 2,136,124 | 2025/03/18 | 19:30:13.000 | extend-hours | 0.20 | 0.34158839 | |
HSBC Holdings PLC |
| HSHP | 5.65 | 5.87 | 95,810 | 2025/03/18 | 16:24:12.000 | extend-hours | -0.22 | -3.74787053 | |
Himalaya Shipping Ltd. |
| HSY | 169.42 | 170.76 | 933,650 | 2025/03/18 | 16:25:10.000 | extend-hours | -1.34 | -0.78472710 | |
The Hershey Company |
| HTGC | 18.787 | 18.82 | 692,204 | 2025/03/18 | 18:15:47.000 | extend-hours | -0.033 | -0.17534538 | |
Hercules Capital Inc. |
| HTH | 30.91 | 30.62 | 113,004 | 2025/03/18 | 15:39:42.000 | extend-hours | 0.29 | 0.94709340 | |
HILLTOP HOLDINGS INC. |
| HUBB | 336.6 | 341.41 | 225,553 | 2025/03/18 | 15:39:35.000 | extend-hours | -4.81 | -1.40886324 | |
Hubbell Incorporated |
| HUBS | 598.77 | 607.48 | 582,244 | 2025/03/18 | 18:14:21.000 | extend-hours | -8.71 | -1.43379206 | |
HUBSPOT INC. |
| HUM | 269.78 | 265.13 | 1,342,904 | 2025/03/18 | 16:38:12.000 | extend-hours | 4.65 | 1.75385660 | |
Humana Inc. |
| HUN | 17.44 | 17.66 | 2,066,245 | 2025/03/18 | 16:22:06.000 | extend-hours | -0.22 | -1.24575311 | |
Huntsman Corporation |
| HUYA | 3.76 | 4.3 | 9,195,455 | 2025/03/18 | 19:59:51.000 | extend-hours | -0.54 | -12.55813953 | |
HUYA Inc. |
| HVT | 21.64 | 21.45 | 155,277 | 2025/03/18 | 16:37:37.000 | extend-hours | 0.19 | 0.88578089 | |
Haverty Furniture Companies Inc. |
| HWM | 128.26 | 128.14 | 2,551,250 | 2025/03/18 | 18:28:21.000 | extend-hours | 0.12 | 0.09364757 | |
Howmet Aerospace Inc. |
| HXL | 57.17 | 56.88 | 451,086 | 2025/03/18 | 15:38:12.000 | open | 0.29 | 0.50984529 | |
Hexcel Corporation |
| HYI | 11.83 | 11.8 | 105,877 | 2025/03/18 | 15:39:25.000 | open | 0.03 | 0.25423729 | |
Western Asset High Yield Defined Opportunity Fund Inc. |
| HYT | 9.5297 | 9.49 | 332,297 | 2025/03/18 | 15:39:17.000 | open | 0.0397 | 0.41833509 | |
BLACKROCK CORPORATE HIGH YIELD FUND INC. |
| HZO | 23.275 | 23.25 | 139,415 | 2025/03/18 | 15:39:38.000 | extend-hours | 0.025 | 0.10752688 | |
MarineMax Inc. |
| IAG | 5.9 | 6.21 | 8,817,472 | 2025/03/18 | 19:59:12.000 | extend-hours | -0.31 | -4.99194847 | |
IAMGold Corporation |
| IBM | 246.5 | 252.51 | 4,037,366 | 2025/03/18 | 17:58:45.000 | extend-hours | -6.01 | -2.38010376 | |
International Business Machines Corporation |
| IBN | 29.84 | 30.3 | 7,139,306 | 2025/03/18 | 19:17:00.000 | extend-hours | -0.46 | -1.51815182 | |
ICICI Bank Limited |
| IBP | 171.89 | 171.8 | 160,814 | 2025/03/18 | 15:39:31.000 | open | 0.09 | 0.05238650 | |
INSTALLED BUILDING PRODUCTS INC. |
| IBTA | 38.76 | 39.32 | 418,217 | 2025/03/18 | 15:38:44.000 | open | -0.56 | -1.42421160 | |
Ibotta Inc. |
| ICE | 172.84 | 173.07 | 2,952,747 | 2025/03/18 | 16:25:10.000 | extend-hours | -0.23 | -0.13289420 | |
Intercontinental Exchange Inc. |
| ICL | 6.085 | 6.23 | 622,558 | 2025/03/18 | 15:39:28.000 | open | -0.145 | -2.32744783 | |
ICL Group Ltd. |
| IDA | 115.98 | 115.48 | 95,461 | 2025/03/18 | 15:38:07.000 | open | 0.50 | 0.43297541 | |
IDACORP Inc. |
| IDT | 49.82 | 48.21 | 136,178 | 2025/03/18 | 15:39:37.000 | extend-hours | 1.61 | 3.33955611 | |
IDT Corporation Class B |
| IEX | 184.62 | 184.31 | 486,171 | 2025/03/18 | 16:25:11.000 | extend-hours | 0.31 | 0.16819489 | |
IDEX Corporation |
| IFF | 80.81 | 82.16 | 1,540,517 | 2025/03/18 | 16:25:10.000 | extend-hours | -1.35 | -1.64313535 | |
International Flavors & Fragrances Inc. |
| IFS | 33.765 | 33.41 | 63,188 | 2025/03/18 | 15:39:40.000 | extend-hours | 0.355 | 1.06255612 | |
Intercorp Financial Services Inc. |
| IGD | 5.64 | 5.61 | 204,592 | 2025/03/18 | 18:54:40.000 | extend-hours | 0.03 | 0.53475936 | |
VOYA GLOBAL EQUITY DIVIDEND AND PREMIUM OPPORTUNITY FUND |
| IGR | 5.2407 | 5.21 | 563,291 | 2025/03/18 | 15:37:55.000 | open | 0.0307 | 0.58925144 | |
CBRE Global Real Estate Income Fund |
| IGT | 16.985 | 17.21 | 631,656 | 2025/03/18 | 15:39:37.000 | extend-hours | -0.225 | -1.30737943 | |
International Game Technology PLC |
| IHD | 5.3457 | 5.42 | 92,708 | 2025/03/18 | 15:38:04.000 | open | -0.0743 | -1.37084871 | |
VOYA EMERGING MARKETS HIGH INCOME DIVIDEND EQUITY FUND |
| IHG | 112.665 | 114.41 | 102,697 | 2025/03/18 | 14:49:20.000 | open | -1.745 | -1.52521633 | |
InterContinental Hotels Group Plc |
| IHS | 4.449 | 4.05 | 2,721,327 | 2025/03/18 | 19:55:31.000 | extend-hours | 0.399 | 9.85185185 | |
IHS Holding Limited |
| IIIN | 27.705 | 27.34 | 96,468 | 2025/03/18 | 15:38:53.000 | open | 0.365 | 1.33504023 | |
Insteel Industries Inc. |
| IIM | 12 | 12 | 133,326 | 2025/03/18 | 15:39:29.000 | open | 0 | 0 | |
INVESCO VALUE MUNICIPAL INCOME TRUST |
| IIPR | 65.9261 | 65.22 | 522,748 | 2025/03/18 | 19:15:51.000 | extend-hours | 0.7061 | 1.08264336 | |
Innovative Industrial Properties Inc. Common stock |
| IIPRpA | 25 | 24.98 | 72,860 | 2025/03/18 | 15:39:30.000 | open | 0.02 | 0.08006405 | |
Innovative Industrial Properties Inc.9.00 Percent Series A Cumulative Redeemable Preferred Stock |
| IMAX | 24.51 | 24.7 | 485,159 | 2025/03/18 | 16:30:42.000 | extend-hours | -0.19 | -0.76923077 | |
Imax Corp |
| INFA | 18.36 | 18.42 | 2,052,204 | 2025/03/18 | 16:39:14.000 | extend-hours | -0.06 | -0.32573290 | |
Informatica Inc. |
| INFY | 18.6 | 18.69 | 13,048,708 | 2025/03/18 | 19:37:57.000 | extend-hours | -0.09 | -0.48154093 | |
Infosys Limited American Depositary Shares |
| ING | 20.28 | 20.36 | 2,382,515 | 2025/03/18 | 19:17:00.000 | extend-hours | -0.08 | -0.39292731 | |
ING Groep N.V. American Depositary Shares |
| INGM | 19.06 | 19.07 | 189,169 | 2025/03/18 | 15:38:32.000 | open | -0.01 | -0.05243838 | |
Ingram Micro Holding Corporation |
| INGR | 132.535 | 133.57 | 224,263 | 2025/03/18 | 15:38:57.000 | open | -1.035 | -0.77487460 | |
Ingredion Incorporated |
| INN | 5.65 | 5.73 | 637,765 | 2025/03/18 | 19:49:34.000 | extend-hours | -0.08 | -1.39616056 | |
Summit Hotel Properties Inc. |
| INR | 17.45 | 17.53 | 268,858 | 2025/03/18 | 15:39:27.000 | open | -0.08 | -0.45636052 | |
Infinity Natural Resources Inc. |
| INSP | 162.215 | 166 | 439,191 | 2025/03/18 | 15:37:32.000 | open | -3.785 | -2.28012048 | |
Inspire Medical Systems Inc. |
| INSW | 34.27 | 34.94 | 350,120 | 2025/03/18 | 15:39:34.000 | extend-hours | -0.67 | -1.91757298 | |
International Seaways Inc. Common Stock |
| INVH | 34.04 | 33.85 | 3,255,405 | 2025/03/18 | 16:25:10.000 | extend-hours | 0.19 | 0.56129985 | |
Invitation Homes Inc. Common Stock |
| INVX | 18.44 | 18.55 | 190,473 | 2025/03/18 | 15:38:59.000 | open | -0.11 | -0.59299191 | |
Innovex International Inc. |
| IONQ | 22.82 | 23.65 | 20,852,664 | 2025/03/18 | 19:59:43.000 | extend-hours | -0.83 | -3.50951374 | |
IonQ Inc. |
| IOT | 37.97 | 37.91 | 4,021,750 | 2025/03/18 | 18:57:18.000 | extend-hours | 0.06 | 0.15826959 | |
Samsara Inc. |
| IP | 52.2 | 51.69 | 4,059,473 | 2025/03/18 | 16:39:43.000 | extend-hours | 0.51 | 0.98665119 | |
International Paper Co. |
| IPG | 26.56 | 26.16 | 8,593,551 | 2025/03/18 | 16:25:11.000 | extend-hours | 0.40 | 1.52905199 | |
The Interpublic Group of Companies Inc. |
| IPI | 28.5 | 29.25 | 138,768 | 2025/03/18 | 19:23:03.000 | extend-hours | -0.75 | -2.56410256 | |
Intrepid Potash Inc |
| IQI | 9.7599 | 9.76 | 182,520 | 2025/03/18 | 16:26:49.000 | extend-hours | -0.0001 | -0.00102459 | |
INVESCO QUALITY MUNICIPAL SECURITIES |
| IQV | 188.54 | 185.3 | 1,291,374 | 2025/03/18 | 16:25:10.000 | extend-hours | 3.24 | 1.74851592 | |
IQVIA Holdings Inc. |
| IR | 81.61 | 82.61 | 1,788,784 | 2025/03/18 | 16:25:11.000 | extend-hours | -1.00 | -1.21050720 | |
Ingersoll Rand Inc. Common Stock |
| IRM | 87.62 | 88.69 | 1,728,351 | 2025/03/18 | 16:25:10.000 | extend-hours | -1.07 | -1.20644943 | |
Iron Mountain Inc. |
| IRS | 13.215 | 13.63 | 66,772 | 2025/03/18 | 14:51:43.000 | open | -0.415 | -3.04475422 | |
IRSA Inversiones y Representaciones S.A. Global Depositary Shares |
| IRT | 20.845 | 21 | 865,762 | 2025/03/18 | 15:39:42.000 | extend-hours | -0.155 | -0.73809524 | |
Independence Realty Trust Inc. |
| ISD | 14.04 | 13.97 | 106,730 | 2025/03/18 | 15:36:41.000 | open | 0.07 | 0.50107373 | |
PGIM High Yield Bond Fund Inc. |
| IT | 447.78 | 460.68 | 1,510,285 | 2025/03/18 | 16:25:10.000 | extend-hours | -12.90 | -2.80020839 | |
Gartner Inc. |
| ITGR | 118.8153 | 119.21 | 332,527 | 2025/03/18 | 15:39:34.000 | extend-hours | -0.3947 | -0.33109638 | |
Integer Holdings Corporation |
| ITT | 134.35 | 136.43 | 239,824 | 2025/03/18 | 15:38:22.000 | open | -2.08 | -1.52459137 | |
ITT Inc. |
| ITUB | 6.28 | 6.26 | 35,783,475 | 2025/03/18 | 19:59:23.000 | extend-hours | 0.02 | 0.31948882 | |
Itau Unibanco Holding S.A. American Depositary Shares |
| ITW | 254.64 | 255.73 | 818,304 | 2025/03/18 | 16:25:10.000 | extend-hours | -1.09 | -0.42623079 | |
Illinois Tool Works Inc. |
| IVR | 8.8 | 8.61 | 2,040,222 | 2025/03/18 | 19:51:52.000 | extend-hours | 0.19 | 2.20673635 | |
Invesco Mortgage Capital Inc. |
| IVT | 28.79 | 29.04 | 143,598 | 2025/03/18 | 15:39:06.000 | open | -0.25 | -0.86088154 | |
InvenTrust Properties Corp. |
| IVZ | 15.33 | 15.44 | 5,502,101 | 2025/03/18 | 16:25:09.000 | extend-hours | -0.11 | -0.71243523 | |
Invesco LTD |
| IX | 21.56 | 21.38 | 148,906 | 2025/03/18 | 19:17:00.000 | extend-hours | 0.18 | 0.84190833 | |
ORIX Corporation |
| J | 122.5 | 122.48 | 792,571 | 2025/03/18 | 16:25:11.000 | extend-hours | 0.02 | 0.01632920 | |
Jacobs Solutions Inc. |
| JBGS | 15.235 | 14.94 | 1,115,709 | 2025/03/18 | 15:37:32.000 | open | 0.295 | 1.97456493 | |
JBG SMITH Properties Common Shares |
| JBI | 8.16 | 8.14 | 896,016 | 2025/03/18 | 15:39:40.000 | extend-hours | 0.02 | 0.24570025 | |
Janus International Group Inc. |
| JBL | 135.62 | 137.16 | 1,193,626 | 2025/03/18 | 16:25:10.000 | extend-hours | -1.54 | -1.12277632 | |
Jabil Inc. |
| JBND | 53.26 | 53.13 | 303,422 | 2025/03/18 | 15:38:44.000 | open | 0.13 | 0.24468285 | |
JPMorgan Active Bond ETF |
| JBTM | 126.29 | 125.08 | 145,268 | 2025/03/18 | 15:39:44.000 | extend-hours | 1.21 | 0.96738088 | |
JBT Marel Corporation |
| JCI | 81.55 | 80.76 | 4,596,686 | 2025/03/18 | 17:06:04.000 | extend-hours | 0.79 | 0.97820703 | |
Johnson Controls International plc |
| JEF | 58.49 | 57.4 | 1,493,186 | 2025/03/18 | 15:39:41.000 | extend-hours | 1.09 | 1.89895470 | |
Jefferies Financial Group Inc. |
| JELD | 6.245 | 6.18 | 464,790 | 2025/03/18 | 15:39:09.000 | open | 0.065 | 1.05177994 | |
JELD-WEN Holding Inc. |
| JFR | 8.4 | 8.43 | 565,883 | 2025/03/18 | 18:13:53.000 | extend-hours | -0.03 | -0.35587189 | |
Nuveen Floating Rate Income Fund |
| JGH | 12.824 | 12.8 | 27,607 | 2025/03/18 | 14:51:57.000 | open | 0.024 | 0.187500 | |
NUVEEN GLOBAL HIGH INCOME FUND |
| JHG | 37.06 | 37.61 | 1,383,609 | 2025/03/18 | 19:46:01.000 | extend-hours | -0.55 | -1.46237703 | |
Janus Henderson Group plc Ordinary Shares |
| JHX | 32.13 | 32.36 | 46,578 | 2025/03/18 | 14:52:20.000 | open | -0.23 | -0.71075402 | |
JAMES HARDIE INDUSTRIES plc. |
| JILL | 18.99 | 18.92 | 163,772 | 2025/03/18 | 17:25:15.000 | extend-hours | 0.07 | 0.36997886 | |
J.Jill Inc. Common Stock |
| JKS | 23.42 | 23.77 | 363,251 | 2025/03/18 | 15:39:08.000 | open | -0.35 | -1.47244426 | |
JINKOSOLAR HOLDINGS CO |
| JLL | 247.51 | 250.35 | 106,882 | 2025/03/18 | 15:38:35.000 | open | -2.84 | -1.13441182 | |
Jones Lang LaSalle Inc. |
| JMIA | 2.38 | 2.45 | 1,325,179 | 2025/03/18 | 19:20:33.000 | extend-hours | -0.07 | -2.85714286 | |
Jumia Technologies AG |
| JNJ | 164.25 | 163.44 | 7,124,075 | 2025/03/18 | 16:25:10.000 | extend-hours | 0.81 | 0.49559471 | |
Johnson & Johnson |
| JNPR | 36.14 | 36 | 1,745,957 | 2025/03/18 | 17:12:51.000 | extend-hours | 0.14 | 0.38888889 | |
Juniper Networks Inc |
| JOBY | 6.18 | 6.33 | 10,646,024 | 2025/03/18 | 19:53:33.000 | extend-hours | -0.15 | -2.36966825 | |
Joby Aviation Inc. |
| JOE | 46.74 | 46.33 | 315,971 | 2025/03/18 | 15:37:29.000 | open | 0.41 | 0.88495575 | |
St. Joe Company |
| JOF | 8.44 | 8.49 | 44,100 | 2025/03/18 | 15:39:38.000 | extend-hours | -0.05 | -0.58892815 | |
JAPAN SMALLER CAPITALIZATION FUND |
| JPC | 7.95 | 7.97 | 755,952 | 2025/03/18 | 16:30:49.000 | extend-hours | -0.02 | -0.25094103 | |
Nuveen Preferred & Income Opportunities Fund |
| JPI | 19.57 | 19.51 | 12,674 | 2025/03/18 | 14:52:17.000 | open | 0.06 | 0.30753460 | |
NUVEEN PREFERRED AND INCOME TERM FUND |
| JPM | 235.5 | 234.32 | 9,443,339 | 2025/03/18 | 19:37:42.000 | extend-hours | 1.18 | 0.50358484 | |
JPMorgan Chase & Co. |
| JPMpC | 25.3501 | 25.42 | 27,584 | 2025/03/18 | 14:50:39.000 | open | -0.0699 | -0.27498033 | |
JPMorgan Chase & Co. Depositary Shares each representing a 1/400th interest in a share of 6.00% Non-Cumulative Preferred Stock Series EE |
| JPMpD | 25.025 | 25.04 | 45,319 | 2025/03/18 | 14:49:46.000 | open | -0.015 | -0.05990415 | |
JPMorgan Chase & Co. Depositary Shares each representing a 1/400th interest in a share of 5.75% Non-Cumulative Preferred Stock Series DD |
| JPMpJ | 20.93 | 20.97 | 44,286 | 2025/03/18 | 16:06:43.000 | extend-hours | -0.04 | -0.19074869 | |
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 | 20.11 | 20.2 | 58,946 | 2025/03/18 | 16:31:05.000 | extend-hours | -0.09 | -0.44554455 | |
JPMorgan Chase & Co. Depositary Shares each representing a 1/400th interest in a share of 4.55% Non-Cumulative Preferred Stock Series JJ |
| JPMpL | 20.46 | 20.51 | 65,867 | 2025/03/18 | 16:30:50.000 | extend-hours | -0.05 | -0.24378352 | |
JPMorgan Chase & Co. Depositary Shares each representing a 1/400th interest in a share of 4.625% Non-Cumulative Preferred Stock Series LL |
| JPMpM | 18.8488 | 18.93 | 100,442 | 2025/03/18 | 14:53:05.000 | open | -0.0812 | -0.42894876 | |
JPMorgan Chase & Co. Depositary Shares each representing a 1/400th interest in a share of 4.20% Non-Cumulative Preferred Stock Series MM |
| JQC | 5.4146 | 5.45 | 339,445 | 2025/03/18 | 15:39:21.000 | open | -0.0354 | -0.64954128 | |
Nuveen Credit Strategies Income Fund |
| JRI | 12.9725 | 13 | 49,465 | 2025/03/18 | 14:48:35.000 | open | -0.0275 | -0.21153846 | |
NUVEEN REAL ASSET INCOME AND GROWTH FUND |
| JRS | 8.21 | 8.22 | 62,375 | 2025/03/18 | 15:38:48.000 | open | -0.01 | -0.12165450 | |
Nuveen Real Estate Income Fund |
| JWN | 24.245 | 24.23 | 1,221,293 | 2025/03/18 | 15:39:31.000 | open | 0.015 | 0.06190673 | |
Nordstrom Inc. |
| JXN | 82.4 | 83.15 | 544,751 | 2025/03/18 | 15:38:37.000 | open | -0.75 | -0.90198437 | |
Jackson Financial Inc. |
| K | 82.35 | 82.49 | 1,557,828 | 2025/03/18 | 16:25:10.000 | extend-hours | -0.14 | -0.16971754 | |
Kellanova |
| KAI | 345.925 | 350.33 | 78,501 | 2025/03/18 | 15:37:45.000 | open | -4.405 | -1.25738589 | |
Kadant Inc. |
| KAR | 20.39 | 20.86 | 231,041 | 2025/03/18 | 15:39:00.000 | open | -0.47 | -2.25311601 | |
OPENLANE Inc |
| KB | 55.64 | 55.49 | 73,452 | 2025/03/18 | 14:53:16.000 | open | 0.15 | 0.27031898 | |
KB Financial Group Inc |
| KBDC | 16.8 | 16.75 | 174,573 | 2025/03/18 | 15:38:33.000 | open | 0.05 | 0.29850746 | |
Kayne Anderson BDC Inc. |
| KBH | 60.19 | 60.5 | 570,943 | 2025/03/18 | 15:39:37.000 | extend-hours | -0.31 | -0.51239669 | |
KB Home |
| KBR | 50.93 | 50.75 | 583,675 | 2025/03/18 | 15:39:16.000 | open | 0.18 | 0.35467980 | |
KBR Inc. |
| KD | 34.61 | 35.25 | 1,203,136 | 2025/03/18 | 15:39:40.000 | extend-hours | -0.64 | -1.81560284 | |
Kyndryl Holdings Inc. |
| KEN | 33.1086 | 33.89 | 9,676 | 2025/03/18 | 12:39:51.000 | open | -0.7814 | -2.30569490 | |
KENON HOLDINGS LTD. |
| KEP | 7.47 | 7.56 | 94,333 | 2025/03/18 | 14:52:36.000 | open | -0.09 | -1.19047619 | |
Korea Electric Power Corp |
| KEX | 98.645 | 99.85 | 251,423 | 2025/03/18 | 15:39:34.000 | extend-hours | -1.205 | -1.20681022 | |
Kirby Corporation |
| KEY | 15.9 | 15.85 | 10,063,478 | 2025/03/18 | 19:50:35.000 | extend-hours | 0.05 | 0.31545741 | |
KeyCorp |
| KEYS | 152.73 | 153.06 | 644,530 | 2025/03/18 | 16:25:10.000 | extend-hours | -0.33 | -0.21560172 | |
Keysight Technologies Inc. |
| KF | 21.42 | 20.96 | 27,656 | 2025/03/18 | 15:39:43.000 | extend-hours | 0.46 | 2.19465649 | |
KOREA FUND INC |
| KFRC | 50.61 | 50.16 | 48,971 | 2025/03/18 | 15:37:20.000 | open | 0.45 | 0.89712919 | |
Kforce Inc. |
| KFY | 67.095 | 66.93 | 177,779 | 2025/03/18 | 15:39:24.000 | open | 0.165 | 0.24652622 | |
Korn Ferry |
| KGC | 12.04 | 12.3 | 19,076,277 | 2025/03/18 | 19:39:57.000 | extend-hours | -0.26 | -2.11382114 | |
Kinross Gold Corporation |
| KGS | 37.43 | 37.97 | 345,492 | 2025/03/18 | 15:38:46.000 | open | -0.54 | -1.42217540 | |
Kodiak Gas Services Inc. |
| KIM | 21.26 | 20.69 | 6,646,268 | 2025/03/18 | 16:47:58.000 | extend-hours | 0.57 | 2.75495408 | |
Kimco Realty Corp. |
| KIMpM | 21.471 | 21.54 | 15,377 | 2025/03/18 | 12:49:39.000 | open | -0.069 | -0.32033426 | |
Kimco Realty Corporation Class M Depositary Shares each of which represents a one-one thousandth fractional interest in a share of 5.25% Class M Cumulative Redeemable Preferred Stock |
| KIND | 1.73 | 1.72 | 1,789,149 | 2025/03/18 | 16:07:34.000 | extend-hours | 0.01 | 0.58139535 | |
Nextdoor Holdings Inc. |
| KIO | 12.18 | 12.18 | 150,918 | 2025/03/18 | 15:39:43.000 | extend-hours | 0.00 | 0 | |
KKR INCOME OPPORTUNITIES FUND |
| KKR | 114.5 | 115.42 | 3,210,392 | 2025/03/18 | 18:18:17.000 | extend-hours | -0.92 | -0.79708889 | |
KKR & Co. Inc. |
| KLC | 16.94 | 16.35 | 301,679 | 2025/03/18 | 15:39:32.000 | open | 0.59 | 3.60856269 | |
KinderCare Learning Companies Inc. |
| KLG | 20.55 | 19.91 | 663,124 | 2025/03/18 | 18:48:38.000 | extend-hours | 0.64 | 3.21446509 | |
WK Kellogg Co |
| KMB | 139.53 | 139.89 | 1,608,898 | 2025/03/18 | 16:38:02.000 | extend-hours | -0.36 | -0.25734506 | |
Kimberly-Clark Corp. |
| KMI | 27.47 | 27.8 | 11,075,776 | 2025/03/18 | 17:11:32.000 | extend-hours | -0.33 | -1.18705036 | |
Kinder Morgan Inc. |
| KMPR | 67.33 | 67.92 | 95,403 | 2025/03/18 | 15:39:19.000 | open | -0.59 | -0.86866902 | |
Kemper Corporation |
| KMT | 21.46 | 21.34 | 242,970 | 2025/03/18 | 15:39:29.000 | open | 0.12 | 0.56232427 | |
Kennametal Inc. |
| KMX | 70.33 | 71.43 | 1,642,287 | 2025/03/18 | 16:25:11.000 | extend-hours | -1.10 | -1.53996920 | |
CarMax Inc. |
| KN | 16.105 | 16.05 | 319,300 | 2025/03/18 | 15:38:42.000 | open | 0.055 | 0.34267913 | |
KNOWLES CORPORATION |
| KNF | 92.12 | 92.8 | 183,560 | 2025/03/18 | 15:39:23.000 | open | -0.68 | -0.73275862 | |
Knife River Corporation |
| KNOP | 5.5301 | 5.56 | 27,248 | 2025/03/18 | 12:45:34.000 | open | -0.0299 | -0.53776978 | |
KNOT OFFSHORE PARTNERS LP |
| KNTK | 53.44 | 53.95 | 238,638 | 2025/03/18 | 15:37:03.000 | open | -0.51 | -0.94531974 | |
Kinetik Holdings Inc. |
| KNX | 46.45 | 46.95 | 2,206,445 | 2025/03/18 | 17:45:36.000 | extend-hours | -0.50 | -1.06496273 | |
Knight-Swift Transportation Holdings Inc. Class A Common Stock |
| KO | 69.42 | 70.11 | 12,281,058 | 2025/03/18 | 19:30:17.000 | extend-hours | -0.69 | -0.98416774 | |
Coca-Cola Company |
| KODK | 6.5693 | 7.02 | 3,106,316 | 2025/03/18 | 17:56:52.000 | extend-hours | -0.4507 | -6.42022792 | |
EASTMAN KODAK COMPANY |
| KOF | 89.34 | 89.41 | 108,768 | 2025/03/18 | 15:39:41.000 | extend-hours | -0.07 | -0.07829102 | |
Coca-Cola FEMSA S.A.B DE C.V |
| KOP | 30.755 | 29.97 | 141,566 | 2025/03/18 | 15:39:37.000 | extend-hours | 0.785 | 2.61928595 | |
Koppers Holdings Inc. |
| KOS | 2.2501 | 2.3 | 10,746,975 | 2025/03/18 | 18:48:56.000 | extend-hours | -0.0499 | -2.16956522 | |
Kosmos Energy Ltd. |
| KR | 65.99 | 66.27 | 5,911,679 | 2025/03/18 | 16:25:10.000 | extend-hours | -0.28 | -0.42251396 | |
The Kroger Co. |
| KRC | 34.035 | 34.03 | 658,183 | 2025/03/18 | 15:39:42.000 | extend-hours | 0.005 | 0.01469292 | |
Kilroy Realty Corp. |
| KREF | 11.125 | 11.05 | 247,133 | 2025/03/18 | 15:39:41.000 | extend-hours | 0.075 | 0.67873303 | |
KKR Real Estate Finance Trust Inc. |
| KRG | 22.08 | 22.1 | 1,531,711 | 2025/03/18 | 16:39:13.000 | extend-hours | -0.02 | -0.09049774 | |
Kite Realty Group Trust |
| KRO | 7.835 | 7.81 | 106,000 | 2025/03/18 | 15:39:42.000 | extend-hours | 0.025 | 0.32010243 | |
Kronos Worldwide Inc. |
| KRP | 13.99 | 13.94 | 644,913 | 2025/03/18 | 18:05:51.000 | extend-hours | 0.05 | 0.35868006 | |
Kimbell Royalty Partners LP Common Units representing Limited Partner Interests |
| KSS | 8.32 | 8.525 | 8,146,887 | 2025/03/18 | 19:57:54.000 | extend-hours | -0.205 | -2.40469208 | |
Kohls Corporation |
| KT | 18.63 | 18.45 | 1,121,619 | 2025/03/18 | 19:17:00.000 | extend-hours | 0.18 | 0.97560976 | |
KT Corp. |
| KTB | 62.62 | 63.39 | 431,304 | 2025/03/18 | 15:39:09.000 | open | -0.77 | -1.21470263 | |
Kontoor Brands Inc. Common Stock |
| KTF | 9.36 | 9.39 | 84,408 | 2025/03/18 | 15:39:29.000 | open | -0.03 | -0.31948882 | |
DWS Municipal Income Trust |
| KUKE | 1.83 | 1.91 | 411,827 | 2025/03/18 | 19:54:41.000 | extend-hours | -0.08 | -4.18848168 | |
Kuke Music Holding Limited American Depositary Shares each representing one Ordinary Share |
| KVUE | 23.34 | 23.4 | 15,794,944 | 2025/03/18 | 16:25:11.000 | extend-hours | -0.06 | -0.25641026 | |
Kenvue Inc. |
| KVYO | 32.2 | 33.49 | 1,237,366 | 2025/03/18 | 16:33:28.000 | extend-hours | -1.29 | -3.85189609 | |
Klaviyo Inc. |
| KW | 8.585 | 8.58 | 464,874 | 2025/03/18 | 15:39:44.000 | extend-hours | 0.005 | 0.05827506 | |
KENNEDY-WILSON HOLDINGS INC. |
| KWR | 128.73 | 127.15 | 106,427 | 2025/03/18 | 15:37:47.000 | open | 1.58 | 1.24262682 | |
Quaker Houghton |
| KYN | 12.67 | 12.69 | 215,839 | 2025/03/18 | 19:05:13.000 | extend-hours | -0.02 | -0.15760441 | |
Kayne Anderson Energy Infrastructure Fund Inc. |
| L | 86.94 | 87.59 | 598,227 | 2025/03/18 | 16:25:09.000 | extend-hours | -0.65 | -0.74209385 | |
Loews Corporation |
| LAC | 3.04 | 3.01 | 3,985,930 | 2025/03/18 | 19:50:48.000 | extend-hours | 0.03 | 0.99667774 | |
Lithium Americas Corp. |
| LAD | 299.38 | 301.52 | 127,024 | 2025/03/18 | 15:39:01.000 | open | -2.14 | -0.70973733 | |
Lithia Motors Inc. |
| LADR | 11.625 | 11.58 | 237,886 | 2025/03/18 | 15:38:28.000 | open | 0.045 | 0.38860104 | |
LADDER CAPITAL CORP |
| LAR | 2.47 | 2.28 | 2,752,160 | 2025/03/18 | 19:56:24.000 | extend-hours | 0.19 | 8.33333333 | |
Lithium Argentina AG |
| LAW | 4.46 | 4.38 | 56,070 | 2025/03/18 | 15:38:55.000 | open | 0.08 | 1.82648402 | |
CS Disco Inc. |
| LAZ | 45.97 | 45.55 | 594,724 | 2025/03/18 | 15:39:39.000 | extend-hours | 0.42 | 0.92206367 | |
Lazard Inc. |
| LB | 72.615 | 73.05 | 164,665 | 2025/03/18 | 15:39:42.000 | extend-hours | -0.435 | -0.59548255 | |
LandBridge Company LLC |
| LBRT | 14.6 | 14.66 | 1,099,158 | 2025/03/18 | 15:39:35.000 | extend-hours | -0.06 | -0.40927694 | |
Liberty Energy Inc. |
| LC | 10.8 | 10.8 | 930,820 | 2025/03/18 | 18:03:27.000 | extend-hours | 0.0 | 0 | |
LendingClub Corporation |
| LCII | 88 | 88.96 | 189,141 | 2025/03/18 | 15:38:30.000 | open | -0.96 | -1.07913669 | |
LCI Industries |
| LDI | 1.43 | 1.45 | 677,263 | 2025/03/18 | 19:48:40.000 | extend-hours | -0.02 | -1.37931034 | |
loanDepot Inc. |
| LDOS | 138.66 | 137.23 | 1,348,688 | 2025/03/18 | 16:25:11.000 | extend-hours | 1.43 | 1.04204620 | |
Leidos Holdings Inc. |
| LDP | 20.3473 | 20.32 | 27,864 | 2025/03/18 | 14:48:49.000 | open | 0.0273 | 0.13435039 | |
COHEN & STEERS LIMITED DURATION PREFERRED AND INCOME FUND INC |
| LEA | 96.46 | 96.12 | 399,427 | 2025/03/18 | 15:38:32.000 | open | 0.34 | 0.35372451 | |
Lear Corporation |
| LEG | 8.0552 | 8.04 | 1,981,240 | 2025/03/18 | 16:32:55.000 | extend-hours | 0.0152 | 0.18905473 | |
Leggett & Platt Inc. |
| LEN.B | 112.62 | 113.68 | 24,774 | 2025/03/18 | 15:37:52.000 | open | -1.06 | -0.93244194 | |
Lennar Corporation Class B |
| LEN | 118.5 | 118.82 | 1,962,860 | 2025/03/18 | 16:25:10.000 | extend-hours | -0.32 | -0.26931493 | |
Lennar Corporation Class A |
| LEO | 6.095 | 6.11 | 102,716 | 2025/03/18 | 15:38:37.000 | open | -0.015 | -0.24549918 | |
BNY Mellon Strategic Municipals Inc. |
| LEVI | 15.83 | 16.37 | 1,799,628 | 2025/03/18 | 18:32:04.000 | extend-hours | -0.54 | -3.29871717 | |
Levi Strauss & Co. Class A Common Stock |
| LFT | 2.7199 | 2.72 | 28,540 | 2025/03/18 | 14:54:07.000 | open | -0.0001 | -0.00367647 | |
Lument Finance Trust Inc. |
| LGF.A | 9.345 | 9.51 | 309,317 | 2025/03/18 | 15:39:30.000 | open | -0.165 | -1.73501577 | |
Lions Gate Entertainment Corp. Class A Voting Shares |
| LGF.B | 8.36 | 8.5 | 574,000 | 2025/03/18 | 15:39:26.000 | open | -0.14 | -1.64705882 | |
Lions Gate Entertainment Corp. Class B Non-Voting Shares |
| LGI | 15.6608 | 15.77 | 61,019 | 2025/03/18 | 15:37:19.000 | open | -0.1092 | -0.69245403 | |
Lazard Global Total Return & Income Fund |
| LH | 239.68 | 240.67 | 550,930 | 2025/03/18 | 16:25:09.000 | extend-hours | -0.99 | -0.41135164 | |
Labcorp Holdings Inc. |
| LHX | 212.43 | 212.8 | 947,605 | 2025/03/18 | 16:25:11.000 | extend-hours | -0.37 | -0.17387218 | |
L3Harris Technologies Inc. |
| LII | 581.3 | 585.45 | 232,688 | 2025/03/18 | 15:39:23.000 | open | -4.15 | -0.70885644 | |
Lennox International Inc. |
| LITB | 1.2 | 1 | 177,756 | 2025/03/18 | 19:40:59.000 | extend-hours | 0.2 | 20.0 | |
LightInTheBox Holding Co. Ltd. American Depositary Shares each representing twelve ordinary shares |
| LLY | 821 | 833.42 | 2,225,356 | 2025/03/18 | 16:30:29.000 | extend-hours | -12.42 | -1.49024501 | |
Eli Lilly & Co. |
| LMND | 33.99 | 35.74 | 1,729,982 | 2025/03/18 | 19:59:21.000 | extend-hours | -1.75 | -4.89647454 | |
Lemonade Inc. |
| LMT | 469.28 | 468.12 | 851,577 | 2025/03/18 | 18:31:26.000 | extend-hours | 1.16 | 0.24779971 | |
Lockheed Martin Corp. |
| LNC | 36.779 | 36.99 | 783,602 | 2025/03/18 | 15:39:37.000 | extend-hours | -0.211 | -0.57042444 | |
Lincoln National Corp. |
| LNG | 224.6 | 224.62 | 2,156,431 | 2025/03/18 | 18:54:24.000 | extend-hours | -0.02 | -0.00890393 | |
Cheniere Energy Inc |
| LOAR | 64.515 | 67.32 | 174,138 | 2025/03/18 | 15:39:30.000 | open | -2.805 | -4.16666667 | |
Loar Holdings Inc. |
| LOB | 28.33 | 28.36 | 132,295 | 2025/03/18 | 15:39:03.000 | open | -0.03 | -0.10578279 | |
Live Oak Bancshares Inc. |
| LOMA | 10.4 | 10.99 | 454,313 | 2025/03/18 | 17:43:33.000 | extend-hours | -0.59 | -5.36851683 | |
Loma Negra Compa?a Industrial Argentina Sociedad An?ima American Depositary Shares (ADSs) each representing five ordinary shares |
| LOW | 222.95 | 224.87 | 1,709,216 | 2025/03/18 | 16:25:11.000 | extend-hours | -1.92 | -0.85382666 | |
Lowe's Companies Inc. |
| LPG | 22.475 | 22.51 | 345,170 | 2025/03/18 | 15:39:18.000 | open | -0.035 | -0.15548645 | |
DORIAN LPG LTD |
| LPL | 3.21 | 3.23 | 95,363 | 2025/03/18 | 15:39:16.000 | open | -0.02 | -0.61919505 | |
LG Display Co. Ltd. |
| LPX | 93.47 | 92.99 | 193,911 | 2025/03/18 | 15:39:37.000 | extend-hours | 0.48 | 0.51618454 | |
Louisiana-Pacific Corp. |
| LRN | 120.19 | 121.01 | 462,279 | 2025/03/18 | 16:09:10.000 | extend-hours | -0.82 | -0.67762995 | |
Stride Inc. |
| LSPD | 10.465 | 10.52 | 933,704 | 2025/03/18 | 15:39:42.000 | extend-hours | -0.055 | -0.52281369 | |
Lightspeed Commerce Inc. |
| LTC | 35.62 | 35.97 | 275,413 | 2025/03/18 | 18:23:37.000 | extend-hours | -0.35 | -0.97303308 | |
LTC Properties Inc. |
| LTH | 30.01 | 30.2 | 1,745,409 | 2025/03/18 | 19:01:20.000 | extend-hours | -0.19 | -0.62913907 | |
Life Time Group Holdings Inc. |
| LTM | 32.44 | 32.38 | 157,076 | 2025/03/18 | 15:39:23.000 | open | 0.06 | 0.18529957 | |
LATAM Airlines Group S.A. American Depositary Shares (each representing two thousand (2000) shares of Common Stock) |
| LU | 3.19 | 3.25 | 3,075,057 | 2025/03/18 | 19:17:00.000 | extend-hours | -0.06 | -1.84615385 | |
Lufax Holding Ltd. American Depositary Shares each representing two (2) Ordinary Shares |
| LUCK | 9.555 | 9.71 | 116,608 | 2025/03/18 | 15:38:13.000 | open | -0.155 | -1.59629248 | |
Lucky Strike Entertainment Corporation |
| LUMN | 4.94 | 5.01 | 6,915,801 | 2025/03/18 | 19:54:25.000 | extend-hours | -0.07 | -1.39720559 | |
Lumen Technologies Inc. |
| LUV | 32.4 | 32.32 | 10,187,680 | 2025/03/18 | 18:25:11.000 | extend-hours | 0.08 | 0.24752475 | |
Southwest Airlines Co. |
| LVS | 43.5 | 43.7 | 3,892,765 | 2025/03/18 | 19:36:28.000 | extend-hours | -0.2 | -0.45766590 | |
Las Vegas Sands Corp. |
| LW | 52.95 | 53.53 | 1,341,039 | 2025/03/18 | 17:40:40.000 | extend-hours | -0.58 | -1.08350458 | |
Lamb Weston Holdings Inc. |
| LXFR | 11.985 | 12.07 | 23,649 | 2025/03/18 | 12:51:22.000 | open | -0.085 | -0.70422535 | |
Luxfer Holdings PLC Ordinary Shares |
| LXP | 9.115 | 9.18 | 991,233 | 2025/03/18 | 15:39:43.000 | extend-hours | -0.065 | -0.70806100 | |
LXP Industrial Trust |
| LXU | 7.23 | 7.18 | 228,257 | 2025/03/18 | 19:05:43.000 | extend-hours | 0.05 | 0.69637883 | |
LSB INDUSTRIES INC |
| LYB | 75.09 | 75.44 | 1,804,058 | 2025/03/18 | 16:25:11.000 | extend-hours | -0.35 | -0.46394486 | |
LyondellBasell Industries N.V. Class A |
| LYG | 3.71 | 3.7 | 21,982,165 | 2025/03/18 | 19:17:00.000 | extend-hours | 0.01 | 0.27027027 | |
Lloyds Banking Group PLC |
| LYV | 119.31 | 121.32 | 1,692,463 | 2025/03/18 | 16:37:23.000 | extend-hours | -2.01 | -1.65677547 | |
Live Nation Entertainment Inc. |
| LZB | 38.005 | 38.28 | 294,721 | 2025/03/18 | 15:39:07.000 | open | -0.275 | -0.71839080 | |
La-Z-Boy Incorporated |
| LZM | 4.74 | 4.65 | 69,310 | 2025/03/18 | 15:38:38.000 | open | 0.09 | 1.93548387 | |
Lifezone Metals Limited |
| M | 13.58 | 13.93 | 5,221,654 | 2025/03/18 | 19:15:11.000 | extend-hours | -0.35 | -2.51256281 | |
Macy's Inc. |
| MA | 530 | 532.34 | 2,091,139 | 2025/03/18 | 17:04:05.000 | extend-hours | -2.34 | -0.43956870 | |
Mastercard Incorporated |
| MAA | 162.32 | 164.44 | 596,325 | 2025/03/18 | 16:25:10.000 | extend-hours | -2.12 | -1.28922403 | |
Mid-America Apartment Communities Inc. |
| MAC | 17.21 | 17.16 | 2,931,447 | 2025/03/18 | 17:07:08.000 | extend-hours | 0.05 | 0.29137529 | |
The Macerich Company |
| MAGN | 19.3 | 19.29 | 118,975 | 2025/03/18 | 15:39:35.000 | extend-hours | 0.01 | 0.05184033 | |
Magnera Corporation |
| MAIN | 58 | 57.17 | 327,521 | 2025/03/18 | 18:23:44.000 | extend-hours | 0.83 | 1.45181039 | |
Main Street Capital Corporation |
| MAN | 60.755 | 60.04 | 385,262 | 2025/03/18 | 15:39:41.000 | extend-hours | 0.715 | 1.19087275 | |
ManpowerGroup |
| MANU | 13.45 | 13.55 | 175,231 | 2025/03/18 | 15:39:18.000 | open | -0.10 | -0.73800738 | |
MANCHESTER UNITED PLC |
| MAS | 70.68 | 70.87 | 1,965,540 | 2025/03/18 | 16:25:10.000 | extend-hours | -0.19 | -0.26809651 | |
Masco Corporation |
| MATV | 6.45 | 6.23 | 794,326 | 2025/03/18 | 15:39:42.000 | extend-hours | 0.22 | 3.53130016 | |
Mativ Holdings Inc. |
| MATX | 126.395 | 129.39 | 183,196 | 2025/03/18 | 15:38:48.000 | open | -2.995 | -2.31470747 | |
Matsons Inc. |
| MAV | 8.41 | 8.46 | 58,350 | 2025/03/18 | 14:45:08.000 | open | -0.05 | -0.59101655 | |
Pioneer Municipal High Income Advantage Fund Inc. |
| MAX | 9.45 | 9.55 | 331,117 | 2025/03/18 | 15:39:14.000 | open | -0.10 | -1.04712042 | |
MediaAlpha Inc. |
| MBC | 13.875 | 13.94 | 508,985 | 2025/03/18 | 15:39:36.000 | extend-hours | -0.065 | -0.46628407 | |
MasterBrand Inc. |
| MBI | 5.505 | 5.6 | 143,878 | 2025/03/18 | 15:39:34.000 | extend-hours | -0.095 | -1.69642857 | |
MBIA Inc. |
| MC | 59.4 | 59.82 | 424,172 | 2025/03/18 | 15:39:41.000 | extend-hours | -0.42 | -0.70210632 | |
MOELIS & COMPANY |
| MCB | 55.11 | 54.97 | 49,586 | 2025/03/18 | 15:38:20.000 | open | 0.14 | 0.25468437 | |
Metropolitan Bank Holding Corp. Common Stock $0.01 par value per share |
| MCD | 303.52 | 304.97 | 2,323,195 | 2025/03/18 | 17:50:44.000 | extend-hours | -1.45 | -0.47545660 | |
McDonald's Corporation |
| MCK | 661.61 | 654.17 | 1,024,664 | 2025/03/18 | 16:25:10.000 | extend-hours | 7.44 | 1.13731905 | |
McKesson Corporation |
| MCN | 6.28 | 6.12 | 54,448 | 2025/03/18 | 19:41:00.000 | extend-hours | 0.16 | 2.61437908 | |
XAI Madison Equity Premium Income Fund |
| MCO | 450.1 | 451.95 | 598,925 | 2025/03/18 | 16:25:11.000 | extend-hours | -1.85 | -0.40933732 | |
Moody's Corporation |
| MCR | 6.235 | 6.23 | 32,152 | 2025/03/18 | 15:38:44.000 | open | 0.005 | 0.08025682 | |
MFS Charter Income Trust Shares of Beneficial Interest |
| MCS | 16.34 | 16.37 | 112,173 | 2025/03/18 | 15:39:38.000 | extend-hours | -0.03 | -0.18326206 | |
The Marcus Corporation |
| MCY | 57.065 | 57.1 | 227,668 | 2025/03/18 | 15:39:30.000 | open | -0.035 | -0.06129597 | |
Mercury General Corp. |
| MD | 14.08 | 14.19 | 257,692 | 2025/03/18 | 15:39:29.000 | open | -0.11 | -0.77519380 | |
Pediatrix Medical Group Inc. |
| MDST | 27.73 | 27.76 | 18,001 | 2025/03/18 | 16:06:23.000 | extend-hours | -0.03 | -0.10806916 | |
Westwood Salient Enhanced Midstream Income ETF |
| MDT | 92.36 | 93.67 | 8,041,152 | 2025/03/18 | 16:51:33.000 | extend-hours | -1.31 | -1.39852674 | |
Medtronic plc |
| MDU | 16.92 | 16.72 | 769,634 | 2025/03/18 | 15:39:19.000 | open | 0.20 | 1.19617225 | |
MDU Resources Group Inc. |
| MDV | 15.5 | 15.82 | 45,489 | 2025/03/18 | 15:38:51.000 | open | -0.32 | -2.02275601 | |
Modiv Industrial Inc. |
| MDVpA | 24.02 | 23.96 | 42,609 | 2025/03/18 | 16:03:47.000 | extend-hours | 0.06 | 0.25041736 | |
Modiv Industrial Inc. 7.375% Series A Cumulative Redeemable Perpetual Preferred Stock |
| MEC | 14.22 | 14.36 | 41,916 | 2025/03/18 | 14:52:13.000 | open | -0.14 | -0.97493036 | |
Mayville Engineering Company Inc. |
| MED | 14.54 | 14.22 | 76,868 | 2025/03/18 | 15:38:31.000 | open | 0.32 | 2.25035162 | |
Medifast Inc. |
| MEG | 15.75 | 16.29 | 478,359 | 2025/03/18 | 18:48:16.000 | extend-hours | -0.54 | -3.31491713 | |
Montrose Environmental Group Inc. |
| MEGI | 13.11 | 13.08 | 171,029 | 2025/03/18 | 15:38:27.000 | open | 0.03 | 0.22935780 | |
NYLI CBRE Global Infrastructure Megatrends Term Fund |
| MEI | 6.7 | 6.5 | 570,109 | 2025/03/18 | 18:56:23.000 | extend-hours | 0.2 | 3.07692308 | |
Methode Electronics |
| MET | 81.64 | 82.31 | 2,809,483 | 2025/03/18 | 16:49:50.000 | extend-hours | -0.67 | -0.81399587 | |
MetLife Inc. |
| METpA | 24.73 | 24.66 | 24,221 | 2025/03/18 | 15:39:42.000 | extend-hours | 0.07 | 0.28386050 | |
Metlife Inc. Floating Rate Non Cuml Series A |
| METpE | 24.06 | 24.1 | 31,410 | 2025/03/18 | 15:37:31.000 | open | -0.04 | -0.16597510 | |
MetLife Inc. Depositary Shares each representing a 1/1000th interest in a share of 5.625% Non-Cumulative Preferred Stock Series E |
| METpF | 20.62 | 20.65 | 77,885 | 2025/03/18 | 14:53:44.000 | open | -0.03 | -0.14527845 | |
MetLife Inc. Depositary Shares each representing a 1/1000th interest in a share of 4.75% Non-Cumulative Preferred Stock Series F |
| MFA | 10.98 | 10.91 | 633,408 | 2025/03/18 | 16:37:37.000 | extend-hours | 0.07 | 0.64161320 | |
MFA Financial Inc |
| MFC | 29.974 | 30.03 | 666,854 | 2025/03/18 | 15:39:09.000 | open | -0.056 | -0.18648019 | |
Manulife Financial Corp. |
| MFG | 5.89 | 5.8 | 1,873,819 | 2025/03/18 | 19:33:25.000 | extend-hours | 0.09 | 1.55172414 | |
Mizuho Financial Group Inc. American Depositary Shares (Each representing one-fifth of an Ordinary Share) |
| MG | 9.905 | 9.7 | 98,643 | 2025/03/18 | 15:39:31.000 | open | 0.205 | 2.11340206 | |
Mistras Group Inc. |
| MGA | 36.85 | 36.83 | 1,128,916 | 2025/03/18 | 15:39:38.000 | extend-hours | 0.02 | 0.05430356 | |
Magna International |
| MGM | 31.87 | 32.33 | 4,487,573 | 2025/03/18 | 19:56:18.000 | extend-hours | -0.46 | -1.42282710 | |
MGM RESORTS INTERNATIONAL |
| MGY | 24.04 | 24.06 | 2,506,809 | 2025/03/18 | 16:59:19.000 | extend-hours | -0.02 | -0.08312552 | |
Magnolia Oil & Gas Corporation Class A Common Stock |
| MHD | 11.67 | 11.71 | 53,292 | 2025/03/18 | 14:53:39.000 | open | -0.04 | -0.34158839 | |
Blackrock Muniholdings Fund Inc. |
| MHI | 9.225 | 9.26 | 51,722 | 2025/03/18 | 15:38:53.000 | open | -0.035 | -0.37796976 | |
Pioneer Municipal High Income Fund Inc. |
| MHK | 114.33 | 114.3 | 244,000 | 2025/03/18 | 15:39:35.000 | extend-hours | 0.03 | 0.02624672 | |
Mohawk Industries Inc. |
| MHO | 115.86 | 115.71 | 109,383 | 2025/03/18 | 15:38:31.000 | open | 0.15 | 0.12963443 | |
M/I Homes Inc. |
| MIN | 2.69 | 2.69 | 49,279 | 2025/03/18 | 12:46:11.000 | open | 0.00 | 0 | |
MFS Intermediate Income Trust |
| MIR | 14.73 | 14.59 | 2,140,330 | 2025/03/18 | 16:39:14.000 | extend-hours | 0.14 | 0.95956134 | |
Mirion Technologies Inc. |
| MITT | 7.79 | 7.59 | 422,300 | 2025/03/18 | 19:50:28.000 | extend-hours | 0.20 | 2.63504611 | |
AG MORTGAGE INVESTMENT TRUST INC. |
| MKC | 81.3 | 81.76 | 1,418,393 | 2025/03/18 | 16:25:10.000 | extend-hours | -0.46 | -0.56262231 | |
McCormick & Company Incorporated Non-VTG CS |
| MKFG | 2.84 | 2.48 | 85,608 | 2025/03/18 | 19:35:49.000 | extend-hours | 0.36 | 14.51612903 | |
Markforged Holding Corporation |
| MKL | 1851.73 | 1864.82 | 21,005 | 2025/03/18 | 15:39:13.000 | open | -13.09 | -0.70194442 | |
Markel Group Inc. |
| ML | 87.19 | 86.75 | 77,752 | 2025/03/18 | 15:39:17.000 | open | 0.44 | 0.50720461 | |
MoneyLion Inc. |
| MLI | 79.32 | 80.56 | 348,598 | 2025/03/18 | 15:38:12.000 | open | -1.24 | -1.53922542 | |
Mueller Industries Inc. |
| MLM | 488.19 | 486.45 | 575,071 | 2025/03/18 | 16:25:10.000 | extend-hours | 1.74 | 0.35769349 | |
Martin Marietta Materials |
| MLNK | 19.2 | 19.27 | 74,865 | 2025/03/18 | 15:38:27.000 | open | -0.07 | -0.36325895 | |
MeridianLink Inc. |
| MLR | 44.395 | 44.09 | 89,814 | 2025/03/18 | 15:39:01.000 | open | 0.305 | 0.69176684 | |
Miller Industries Inc. |
| MMC | 231.84 | 232.74 | 1,427,792 | 2025/03/18 | 16:54:31.000 | extend-hours | -0.90 | -0.38669760 | |
Marsh & McLennan Companies Inc. |
| MMI | 34.885 | 35.24 | 32,511 | 2025/03/18 | 14:49:07.000 | open | -0.355 | -1.00737798 | |
MARCUS & MILLICHAP |
| MMM | 151 | 152.57 | 2,923,619 | 2025/03/18 | 18:17:13.000 | extend-hours | -1.57 | -1.02903585 | |
3M Company |
| MMS | 68.57 | 67.71 | 221,173 | 2025/03/18 | 15:39:32.000 | open | 0.86 | 1.27012258 | |
MAXIMUS Inc. |
| MMT | 4.6 | 4.6 | 48,510 | 2025/03/18 | 15:39:36.000 | extend-hours | 0.0 | 0 | |
MFS Multimarket Income Trust Shares of Beneficial Interest |
| MMU | 10.14 | 10.19 | 74,469 | 2025/03/18 | 15:37:49.000 | open | -0.05 | -0.49067713 | |
Western Asset Managed Municipals Fund Inc |
| MNR | 14.93 | 15.05 | 110,135 | 2025/03/18 | 15:38:05.000 | open | -0.12 | -0.79734219 | |
Mach Natural Resources LP Common Units representing Limited Partner Interests |
| MNSO | 21.29 | 21.11 | 1,056,651 | 2025/03/18 | 18:34:51.000 | extend-hours | 0.18 | 0.85267646 | |
MINISO Group Holding Limited American Depositary Shares each representing four Ordinary Shares |
| MO | 58.44 | 58.9 | 8,156,228 | 2025/03/18 | 19:55:08.000 | extend-hours | -0.46 | -0.78098472 | |
Altria Group Inc. |
| MOD | 83.85 | 85.96 | 626,622 | 2025/03/18 | 15:39:40.000 | extend-hours | -2.11 | -2.45463006 | |
Modine Manufacturing Co |
| MODG | 6.1 | 6.35 | 2,414,592 | 2025/03/18 | 18:03:11.000 | extend-hours | -0.25 | -3.93700787 | |
Topgolf Callaway Brands Corp. |
| MOG.A | 174.84 | 174.56 | 65,597 | 2025/03/18 | 15:39:01.000 | open | 0.28 | 0.16040330 | |
Moog Inc. |
| MOH | 317.61 | 317.22 | 256,151 | 2025/03/18 | 15:39:43.000 | extend-hours | 0.39 | 0.12294307 | |
Molina Healthcare Inc. |
| MOS | 27.2047 | 26.72 | 6,934,013 | 2025/03/18 | 19:08:31.000 | extend-hours | 0.4847 | 1.81399701 | |
The Mosaic Company |
| MOV | 17.89 | 17.96 | 151,574 | 2025/03/18 | 15:38:05.000 | open | -0.07 | -0.38975501 | |
Movado Group Inc. |
| MP | 27 | 26.54 | 4,288,598 | 2025/03/18 | 19:44:28.000 | extend-hours | 0.46 | 1.73323286 | |
MP Materials Corp. |
| MPC | 146 | 147.65 | 2,683,672 | 2025/03/18 | 16:25:10.000 | extend-hours | -1.65 | -1.11750762 | |
MARATHON PETROLEUM CORPORATION |
| MPLX | 54.65 | 54.8 | 1,760,873 | 2025/03/18 | 17:23:01.000 | extend-hours | -0.15 | -0.27372263 | |
MPLX LP |
| MPW | 6.0399 | 6.02 | 8,880,822 | 2025/03/18 | 19:22:20.000 | extend-hours | 0.0199 | 0.33056478 | |
Medical Properties Trust Inc. |
| MQY | 11.635 | 11.69 | 192,549 | 2025/03/18 | 15:37:32.000 | open | -0.055 | -0.47048760 | |
Blackrock Muni Yield Quality Fund Inc |
| MRC | 12.12 | 11.85 | 1,076,237 | 2025/03/18 | 16:39:13.000 | extend-hours | 0.27 | 2.27848101 | |
MRC GLOBAL INC. |
| MRK | 94.8999 | 95.225 | 8,331,629 | 2025/03/18 | 17:27:16.000 | extend-hours | -0.3251 | -0.34140194 | |
Merck & Co. Inc. |
| MRP | 24.31 | 22.9 | 5,613,654 | 2025/03/18 | 19:04:40.000 | extend-hours | 1.41 | 6.15720524 | |
Millrose Properties Inc. |
| MS | 118.15 | 118.28 | 7,034,754 | 2025/03/18 | 19:42:40.000 | extend-hours | -0.13 | -0.10990869 | |
Morgan Stanley |
| MSA | 151.425 | 152.03 | 75,659 | 2025/03/18 | 15:36:53.000 | open | -0.605 | -0.39794777 | |
Mine Safety Incorporated |
| MSCI | 558.28 | 566.47 | 547,149 | 2025/03/18 | 16:58:25.000 | extend-hours | -8.19 | -1.44579589 | |
MSCI Inc. |
| MSD | 8.1801 | 8.19 | 46,505 | 2025/03/18 | 16:05:47.000 | extend-hours | -0.0099 | -0.12087912 | |
Morgan Stanley Emerging Markets Debt Fund Inc. |
| MSDL | 20.61 | 20.57 | 259,694 | 2025/03/18 | 14:53:19.000 | open | 0.04 | 0.19445795 | |
Morgan Stanley Direct Lending Fund |
| MSGE | 33.01 | 31.96 | 196,377 | 2025/03/18 | 15:38:33.000 | open | 1.05 | 3.28535670 | |
Madison Square Garden Entertainment Corp. |
| MSGS | 190.72 | 191.73 | 42,152 | 2025/03/18 | 14:52:07.000 | open | -1.01 | -0.52678245 | |
Madison Square Garden Sports Corp. |
| MSI | 421.9 | 420.28 | 503,723 | 2025/03/18 | 16:25:10.000 | extend-hours | 1.62 | 0.38545731 | |
Motorola Solutions Inc. New |
| MSIF | 17.034 | 16.94 | 27,826 | 2025/03/18 | 14:46:40.000 | open | 0.094 | 0.55489965 | |
MSC Income Fund Inc. |
| MSM | 78.444 | 76.94 | 233,497 | 2025/03/18 | 15:39:16.000 | open | 1.504 | 1.95476995 | |
MSC Industrial Direct Co. Inc. Class A |
| MSpA | 23.315 | 23.26 | 32,317 | 2025/03/18 | 14:53:12.000 | open | 0.055 | 0.23645744 | |
Morgan Stanley Floating Rate non-cumulative Preferred Series A |
| MSpE | 25.6588 | 25.67 | 36,107 | 2025/03/18 | 14:50:53.000 | open | -0.0112 | -0.04363070 | |
MORGAN STANLEY DEP SHARES EACH REPRESENTING 1/1000TH OF SHARE OF FIXED TO FLOATING RATE SER E |
| MSpF | 25.43 | 25.44 | 42,840 | 2025/03/18 | 14:50:27.000 | open | -0.01 | -0.03930818 | |
MORGAN STANLEY SERIES F |
| MSpI | 25.3502 | 25.36 | 21,552 | 2025/03/18 | 14:49:48.000 | open | -0.0098 | -0.03864353 | |
MORGAN STANLEY Depositary Shares each representing 1/1000th of a share of Fixed-to-Floating Rate Non-Cumulative Preferred Stock Series I |
| MSpK | 24.5 | 24.45 | 46,691 | 2025/03/18 | 14:09:17.000 | open | 0.05 | 0.20449898 | |
Morgan Stanley Depositary Shares each representing 1/1000th of a share of Fixed-to-Floating Rate Non-Cumulative Preferred Stock Series K |
| MSpO | 18.5653 | 18.62 | 32,925 | 2025/03/18 | 14:48:12.000 | open | -0.0547 | -0.29377014 | |
Morgan Stanley Depositary Shares each representing 1/1000th of a share of 4.250% Non-Cumulative Preferred Stock Series O |
| MSpP | 25.8581 | 25.79 | 31,651 | 2025/03/18 | 14:49:48.000 | open | 0.0681 | 0.26405584 | |
Morgan Stanley Depositary Shares each representing 1/1000th of a share of 6.500% Non-Cumulative Preferred Stock Series P |
| MT | 32.04 | 32.64 | 1,669,334 | 2025/03/18 | 19:17:00.000 | extend-hours | -0.60 | -1.83823529 | |
ArcelorMittal |
| MTAL | 10.92 | 10.8 | 159,754 | 2025/03/18 | 15:37:44.000 | open | 0.12 | 1.11111111 | |
MAC Copper Limited |
| MTB | 174.83 | 175.38 | 1,254,438 | 2025/03/18 | 16:25:10.000 | extend-hours | -0.55 | -0.31360474 | |
M&T Bank Corp. |
| MTD | 1239.68 | 1232.17 | 59,998 | 2025/03/18 | 15:38:01.000 | open | 7.51 | 0.60949382 | |
Mettler-Toledo International |
| MTDR | 50.0387 | 51.22 | 1,534,145 | 2025/03/18 | 18:31:24.000 | extend-hours | -1.1813 | -2.30632565 | |
MATADOR RESOURCES COMPANY |
| MTG | 23.265 | 23.02 | 1,965,742 | 2025/03/18 | 15:39:41.000 | extend-hours | 0.245 | 1.06429192 | |
MGIC Investment Corp. |
| MTH | 70.045 | 70.35 | 423,523 | 2025/03/18 | 15:39:44.000 | extend-hours | -0.305 | -0.43354655 | |
Meritage Homes Corporation |
| MTN | 160.745 | 161.87 | 333,009 | 2025/03/18 | 15:38:33.000 | open | -1.125 | -0.69500216 | |
Vail Resorts Inc. |
| MTRN | 87.715 | 87.54 | 78,021 | 2025/03/18 | 15:36:53.000 | open | 0.175 | 0.19990861 | |
Materion Corporation |
| MTUS | 13.63 | 13.66 | 169,298 | 2025/03/18 | 15:38:33.000 | open | -0.03 | -0.21961933 | |
Metallus Inc. |
| MTW | 9.62 | 9.43 | 190,091 | 2025/03/18 | 18:14:42.000 | extend-hours | 0.19 | 2.01484624 | |
The Manitowoc Company Inc. |
| MTX | 68.24 | 68.08 | 74,424 | 2025/03/18 | 15:39:24.000 | open | 0.16 | 0.23501763 | |
Minerals Technologies Inc |
| MTZ | 121.51 | 122.27 | 488,770 | 2025/03/18 | 15:39:39.000 | extend-hours | -0.76 | -0.62157520 | |
MasTec Inc. |
| MUA | 10.71 | 10.75 | 147,270 | 2025/03/18 | 15:39:39.000 | extend-hours | -0.04 | -0.37209302 | |
Blackrock Muni Assets Fund Inc. |
| MUC | 10.695 | 10.76 | 211,360 | 2025/03/18 | 15:39:42.000 | extend-hours | -0.065 | -0.60408922 | |
BLACKROCK MUNIHOLDINGS CALIFORNIA QUALITY FUND INC |
| MUFG | 13.86 | 14.11 | 33,984,847 | 2025/03/18 | 19:17:00.000 | extend-hours | -0.25 | -1.77179305 | |
Mitsubishi UFJ Financial Group Inc. |
| MUJ | 11.25 | 11.28 | 120,380 | 2025/03/18 | 15:37:44.000 | open | -0.03 | -0.26595745 | |
BLACKROCK MUNIHOLDINGS NEW JERSEY QUALITY FUND INC. |
| MUR | 26.09 | 26.99 | 2,094,004 | 2025/03/18 | 16:54:24.000 | extend-hours | -0.90 | -3.33456836 | |
Murphy Oil Corp. |
| MUSA | 431.89 | 441.2 | 105,649 | 2025/03/18 | 15:39:09.000 | open | -9.31 | -2.11015413 | |
MURPHY USA INC. |
| MUX | 7.82 | 7.8 | 1,528,173 | 2025/03/18 | 16:09:18.000 | extend-hours | 0.02 | 0.25641026 | |
McEwen Mining Inc. |
| MVO | 6.22 | 5.99 | 112,588 | 2025/03/18 | 14:54:06.000 | open | 0.23 | 3.83973289 | |
MV Oil Trust |
| MWA | 27.8 | 27.59 | 3,402,438 | 2025/03/18 | 18:38:17.000 | extend-hours | 0.21 | 0.76114534 | |
Mueller Water Products Inc. |
| MX | 4.05 | 4.1 | 485,562 | 2025/03/18 | 15:39:42.000 | extend-hours | -0.05 | -1.21951220 | |
Magnachip Semiconductor Corp. |
| MXF | 14.47 | 14.56 | 90,642 | 2025/03/18 | 15:38:12.000 | open | -0.09 | -0.61813187 | |
MEXICO FUND |
| MYD | 10.44 | 10.46 | 94,624 | 2025/03/18 | 15:39:33.000 | open | -0.02 | -0.19120459 | |
Blackrock Muniyield Fund Inc. |
| MYE | 12.69 | 12.99 | 102,292 | 2025/03/18 | 15:39:32.000 | open | -0.30 | -2.30946882 | |
Myers Industries Inc. |
| MYI | 10.8339 | 10.9 | 229,229 | 2025/03/18 | 15:38:12.000 | open | -0.0661 | -0.60642202 | |
BLACKROCK MUNIYIELD QUALITY FUND III INC. |
| MYTE | 8.04 | 8.62 | 477,824 | 2025/03/18 | 18:18:18.000 | extend-hours | -0.58 | -6.72853828 | |
MYT Netherlands Parent B.V. American Depositary Shares each representing one Ordinary Share |
| NABL | 7.79 | 7.7 | 913,520 | 2025/03/18 | 16:39:14.000 | extend-hours | 0.09 | 1.16883117 | |
N-able Inc. |
| NAC | 11.2548 | 11.28 | 351,419 | 2025/03/18 | 15:37:12.000 | open | -0.0252 | -0.22340426 | |
Nuveen California Quality Municipal Income Fund |
| NAD | 11.535 | 11.6 | 606,931 | 2025/03/18 | 15:39:43.000 | extend-hours | -0.065 | -0.56034483 | |
Nuveen Quality Municipal Income Fund |
| NAN | 11.29 | 11.33 | 59,868 | 2025/03/18 | 14:50:20.000 | open | -0.04 | -0.35304501 | |
Nuveen New York Quality Municipal Income Fund |
| NAT | 2.59 | 2.64 | 2,101,538 | 2025/03/18 | 19:54:42.000 | extend-hours | -0.05 | -1.89393939 | |
Nordic American Tanker |
| NATL | 27.095 | 26.9 | 257,119 | 2025/03/18 | 15:38:21.000 | open | 0.195 | 0.72490706 | |
NCR Atleos Corporation |
| NBHC | 39.82 | 39.5 | 60,927 | 2025/03/18 | 14:52:08.000 | open | 0.32 | 0.81012658 | |
NATIONAL BANK HOLDINGS CORP. |
| NBR | 42.9 | 44.19 | 214,790 | 2025/03/18 | 15:38:36.000 | open | -1.29 | -2.91921249 | |
Nabors Industries Ltd. |
| NBXG | 12.25 | 12.46 | 268,971 | 2025/03/18 | 15:39:20.000 | open | -0.21 | -1.68539326 | |
Neuberger Berman Next Generation Connectivity Fund Inc. |
| NCDL | 17.3 | 17.42 | 141,072 | 2025/03/18 | 15:39:19.000 | open | -0.12 | -0.68886338 | |
Nuveen Churchill Direct Lending Corp |
| NCLH | 19.07 | 19.71 | 18,406,267 | 2025/03/18 | 19:58:25.000 | extend-hours | -0.64 | -3.24708270 | |
Norwegian Cruise Line Holdings Ltd. Ordinary Shares |
| NE | 24.49 | 24.34 | 1,557,715 | 2025/03/18 | 16:30:08.000 | extend-hours | 0.15 | 0.61626952 | |
Noble Corporation plc |
| NE.WS | 15.5 | 12.2 | 15,894 | 2025/03/18 | 12:37:30.000 | open | 3.3 | 27.04918033 | |
Noble Corporation plc Tranche 1 Warrants |
| NEA | 11.25 | 11.22 | 856,382 | 2025/03/18 | 18:51:16.000 | extend-hours | 0.03 | 0.26737968 | |
Nuveen AMT-Free Quality Municipal Income Fund |
| NEE | 70.7 | 72.205 | 13,122,134 | 2025/03/18 | 18:15:49.000 | extend-hours | -1.505 | -2.08434319 | |
Nextra Energy Inc. |
| NEM | 47.6805 | 48.34 | 11,380,940 | 2025/03/18 | 19:57:18.000 | extend-hours | -0.6595 | -1.36429458 | |
Newmont Corporation |
| NET | 114.85 | 115.48 | 2,407,170 | 2025/03/18 | 18:28:57.000 | extend-hours | -0.63 | -0.54554901 | |
Cloudflare Inc. Class A common stock par value $0.001 per share |
| NEU | 536.745 | 535.5 | 25,569 | 2025/03/18 | 15:37:03.000 | open | 1.245 | 0.23249300 | |
NewMarket Corporation |
| NFG | 77.89 | 76.83 | 709,202 | 2025/03/18 | 17:18:11.000 | extend-hours | 1.06 | 1.37966940 | |
National Fuel Gas Co. |
| NFJ | 12.15 | 12.12 | 217,312 | 2025/03/18 | 16:03:20.000 | extend-hours | 0.03 | 0.24752475 | |
Virtus Dividend Interest & Premium Strategy Fund |
| NGG | 63.715 | 63.85 | 311,561 | 2025/03/18 | 15:38:29.000 | open | -0.135 | -0.21143305 | |
National Grid PLC |
| NGL | 4.675 | 4.65 | 163,438 | 2025/03/18 | 15:39:33.000 | open | 0.025 | 0.53763441 | |
NGL ENERGY PARTNERS LP |
| NGS | 21.84 | 22.05 | 89,217 | 2025/03/18 | 14:47:08.000 | open | -0.21 | -0.95238095 | |
Natural Gas Services Group Inc. |
| NGVC | 37.2 | 37.51 | 54,791 | 2025/03/18 | 15:37:43.000 | open | -0.31 | -0.82644628 | |
NATURAL GROCERS BY VITAMIN COTTAGE INC |
| NGVT | 43.88 | 44.09 | 104,646 | 2025/03/18 | 15:37:24.000 | open | -0.21 | -0.47629848 | |
Ingevity Corporation |
| NHI | 76.07 | 75.45 | 91,379 | 2025/03/18 | 15:38:46.000 | open | 0.62 | 0.82173625 | |
National Health Investors |
| NI | 38.94 | 38.97 | 5,697,433 | 2025/03/18 | 16:25:08.000 | extend-hours | -0.03 | -0.07698229 | |
NiSource Inc. |
| NIC | 115 | 114.46 | 70,951 | 2025/03/18 | 18:17:30.000 | extend-hours | 0.54 | 0.47178053 | |
Nicolet BanksharesInc. |
| NINE | 1.2 | 1.33 | 653,527 | 2025/03/18 | 19:54:12.000 | extend-hours | -0.13 | -9.77443609 | |
Nine Energy Service Inc. |
| NIO | 5.22 | 5.275 | 79,161,500 | 2025/03/18 | 19:59:43.000 | extend-hours | -0.055 | -1.04265403 | |
NIO Inc. American depositary shares each representing one Class A ordinary share |
| NJR | 49.07 | 49.18 | 241,929 | 2025/03/18 | 15:38:42.000 | open | -0.11 | -0.22366816 | |
New Jersey Resources Corp |
| NKE | 73.1411 | 73.89 | 8,391,393 | 2025/03/18 | 19:47:08.000 | extend-hours | -0.7489 | -1.01353363 | |
Nike Inc. |
| NKX | 12.665 | 12.78 | 87,062 | 2025/03/18 | 15:38:31.000 | open | -0.115 | -0.89984351 | |
Nuveen California AMT-Free Quality Municipal Income Fund |
| NLOP | 30.58 | 30.8 | 30,404 | 2025/03/18 | 15:38:48.000 | open | -0.22 | -0.71428571 | |
Net Lease Office Properties |
| NLY | 21.93 | 21.86 | 5,526,147 | 2025/03/18 | 19:45:01.000 | extend-hours | 0.07 | 0.32021958 | |
Annaly Capital Management. Inc. |
| NMAI | 12.085 | 12.09 | 50,581 | 2025/03/18 | 15:38:58.000 | open | -0.005 | -0.04135649 | |
Nuveen Multi-Asset Income Fund |
| NMCO | 10.82 | 10.9 | 83,945 | 2025/03/18 | 16:03:38.000 | extend-hours | -0.08 | -0.73394495 | |
Nuveen Municipal Credit Opportunities Fund |
| NMG | 1.578 | 1.63 | 18,856 | 2025/03/18 | 12:49:44.000 | open | -0.052 | -3.19018405 | |
Nouveau Monde Graphite Inc. |
| NMM | 40.16 | 40.76 | 37,504 | 2025/03/18 | 15:39:32.000 | open | -0.60 | -1.47203140 | |
Navios Maritime Partners L.P. |
| NMR | 6.49 | 6.44 | 427,997 | 2025/03/18 | 19:17:00.000 | extend-hours | 0.05 | 0.77639752 | |
Nomura Holdings Inc |
| NMZ | 10.975 | 10.99 | 209,072 | 2025/03/18 | 15:39:24.000 | open | -0.015 | -0.13648772 | |
Nuveen Municipal High Income Opportunity Fund |
| NNN | 42.2 | 42.3 | 993,507 | 2025/03/18 | 17:40:31.000 | extend-hours | -0.1 | -0.23640662 | |
NNN REIT Inc. |
| NOA | 16.91 | 16.844 | 84,213 | 2025/03/18 | 14:46:59.000 | open | 0.066 | 0.39183092 | |
North American Construction Group Ltd. |
| NOAH | 11.38 | 11.12 | 52,580 | 2025/03/18 | 14:47:23.000 | open | 0.26 | 2.33812950 | |
Noah Holdings Limited American Depositary Shares (each representing five (5) Ordinary shares) |
| NOC | 489.81 | 491 | 591,339 | 2025/03/18 | 16:25:09.000 | extend-hours | -1.19 | -0.24236253 | |
Northrop Grumman Corp. |
| NOG | 29.97 | 29.74 | 1,210,850 | 2025/03/18 | 17:17:46.000 | extend-hours | 0.23 | 0.77336920 | |
Northern Oil and Gas Inc. |
| NOK | 5.4451 | 5.37 | 24,462,830 | 2025/03/18 | 19:18:30.000 | extend-hours | 0.0751 | 1.39851024 | |
Nokia Corporation |
| NOMD | 19.75 | 19.87 | 259,523 | 2025/03/18 | 15:39:00.000 | open | -0.12 | -0.60392552 | |
Nomad Foods Limited |
| NOTE | 0.993 | 1.04 | 2,250,229 | 2025/03/18 | 19:41:20.000 | extend-hours | -0.047 | -4.51923077 | |
FiscalNote Holdings Inc. |
| NOV | 14.7 | 14.69 | 1,973,691 | 2025/03/18 | 15:39:37.000 | extend-hours | 0.01 | 0.06807352 | |
NOV Inc. |
| NOVA | 0.385 | 0.338 | 21,190,700 | 2025/03/18 | 19:54:23.000 | extend-hours | 0.047 | 13.90532544 | |
Sunnova Energy International Inc. |
| NOW | 830 | 837.43 | 1,642,460 | 2025/03/18 | 18:14:21.000 | extend-hours | -7.43 | -0.88723834 | |
SERVICENOW INC. |
| NPKI | 5.81 | 6.19 | 337,062 | 2025/03/18 | 15:38:58.000 | open | -0.38 | -6.13893376 | |
NPK International Inc. |
| NPO | 172.25 | 176.43 | 144,194 | 2025/03/18 | 15:39:12.000 | open | -4.18 | -2.36921159 | |
Enpro Inc. |
| NPV | 12.16 | 12.14 | 24,654 | 2025/03/18 | 12:49:02.000 | open | 0.02 | 0.16474465 | |
Nuveen Virginia Quality Municipal Income Fund |
| NPWR | 3.09 | 3.2 | 1,309,717 | 2025/03/18 | 17:37:57.000 | extend-hours | -0.11 | -3.437500 | |
NET Power Inc. |
| NQP | 11.34 | 11.33 | 25,588 | 2025/03/18 | 11:13:29.000 | open | 0.01 | 0.08826125 | |
Nuveen Pennsylvania Quality Municipal Income Fund |
| NRDY | 1.4796 | 1.56 | 764,717 | 2025/03/18 | 18:34:15.000 | extend-hours | -0.0804 | -5.15384615 | |
Nerdy Inc. |
| NRG | 92.8 | 94.19 | 1,687,798 | 2025/03/18 | 19:46:54.000 | extend-hours | -1.39 | -1.47574052 | |
NRG Energy Inc. |
| NRGV | 0.95 | 1 | 5,406,388 | 2025/03/18 | 19:35:12.000 | extend-hours | -0.05 | -5.00 | |
Energy Vault Holdings Inc. |
| NRK | 10.355 | 10.3 | 258,981 | 2025/03/18 | 14:52:43.000 | open | 0.055 | 0.53398058 | |
Nuveen New York AMT-Free Quality Municipal Income Fund |
| NSA | 37.83 | 37.25 | 559,281 | 2025/03/18 | 15:39:36.000 | extend-hours | 0.58 | 1.55704698 | |
National Storage Affiliates Trust |
| NSC | 234.55 | 235.14 | 972,949 | 2025/03/18 | 16:25:10.000 | extend-hours | -0.59 | -0.25091435 | |
Norfolk Southern Corp. |
| NSP | 90.05 | 88.23 | 189,065 | 2025/03/18 | 15:39:32.000 | open | 1.82 | 2.06279043 | |
Insperity Inc |
| NTB | 38.52 | 37.82 | 108,259 | 2025/03/18 | 15:37:20.000 | open | 0.70 | 1.85087255 | |
The Bank of N.T. Butterfield & Son Limited |
| NTR | 52.02 | 52.25 | 1,152,182 | 2025/03/18 | 15:39:24.000 | open | -0.23 | -0.44019139 | |
Nutrien Ltd. Common Shares |
| NTST | 15.395 | 15.3 | 292,846 | 2025/03/18 | 15:39:38.000 | extend-hours | 0.095 | 0.62091503 | |
NetSTREIT Corp. |
| NU | 11.4901 | 11.84 | 51,564,446 | 2025/03/18 | 19:55:26.000 | extend-hours | -0.3499 | -2.95523649 | |
Nu Holdings Ltd. |
| NUE | 130.55 | 130 | 2,016,519 | 2025/03/18 | 19:19:21.000 | extend-hours | 0.55 | 0.42307692 | |
Nucor Corporation |
| NUS | 8.12 | 8.2 | 312,919 | 2025/03/18 | 15:39:37.000 | extend-hours | -0.08 | -0.97560976 | |
NuSkin Enterprises Inc. |
| NUV | 8.65 | 8.67 | 207,570 | 2025/03/18 | 15:39:29.000 | open | -0.02 | -0.23068051 | |
Nuveen Municipal Value Fund Inc. |
| NUVB | 1.912 | 2.07 | 2,113,381 | 2025/03/18 | 18:41:57.000 | extend-hours | -0.158 | -7.63285024 | |
Nuvation Bio Inc. |
| NUW | 13.65 | 13.7 | 26,427 | 2025/03/18 | 14:48:24.000 | open | -0.05 | -0.36496350 | |
Nuveen AMT-Free Municipal Value Fund |
| NVG | 12.325 | 12.38 | 265,091 | 2025/03/18 | 15:38:32.000 | open | -0.055 | -0.44426494 | |
Nuveen AMT-Free Municipal Credit Income Fund |
| NVGS | 13.94 | 14.16 | 154,650 | 2025/03/18 | 15:39:37.000 | extend-hours | -0.22 | -1.55367232 | |
NAVIGATOR HOLDINGS LTD. |
| NVO | 81.09 | 82.21 | 5,248,384 | 2025/03/18 | 19:48:37.000 | extend-hours | -1.12 | -1.36236468 | |
Novo-Nordisk A/S |
| NVR | 7213.25 | 7200.74 | 19,882 | 2025/03/18 | 16:35:16.000 | extend-hours | 12.51 | 0.17373214 | |
NVR Inc. |
| NVRI | 6.6086 | 6.29 | 1,677,870 | 2025/03/18 | 16:41:05.000 | extend-hours | 0.3186 | 5.06518283 | |
Enviri Corporation |
| NVRO | 5.79 | 5.78 | 992,040 | 2025/03/18 | 15:39:05.000 | open | 0.01 | 0.17301038 | |
NEVRO CORP. |
| NVS | 112.22 | 112.02 | 3,939,164 | 2025/03/18 | 19:17:00.000 | extend-hours | 0.20 | 0.17853955 | |
Novartis AG |
| NVST | 16.915 | 17.09 | 1,190,578 | 2025/03/18 | 15:39:42.000 | extend-hours | -0.175 | -1.02399064 | |
Envista Holdings Corporation Common stock $0.01 par value per share |
| NVT | 56.34 | 56.15 | 1,521,327 | 2025/03/18 | 18:13:49.000 | extend-hours | 0.19 | 0.33837934 | |
nVent Electric plc Ordinary Shares |
| NWG | 11.89 | 12.1 | 4,856,317 | 2025/03/18 | 19:17:00.000 | extend-hours | -0.21 | -1.73553719 | |
NatWest Group plc American Depositary Shares (each representing two (2) Ordinary Shares) |
| NWN | 41.86 | 41.91 | 74,303 | 2025/03/18 | 14:49:52.000 | open | -0.05 | -0.11930327 | |
Northwest Natural Holding Company |
| NX | 19.855 | 19.75 | 223,641 | 2025/03/18 | 15:39:35.000 | extend-hours | 0.105 | 0.53164557 | |
Quanex Building Products Corporation |
| NXDT | 3.88 | 4.06 | 768,322 | 2025/03/18 | 15:39:35.000 | extend-hours | -0.18 | -4.43349754 | |
NexPoint Diversified Real Estate Trust |
| NXE | 4.79 | 4.84 | 9,237,638 | 2025/03/18 | 19:09:37.000 | extend-hours | -0.05 | -1.03305785 | |
NexGen Energy Ltd. |
| NXG | 47.55 | 48.46 | 50,574 | 2025/03/18 | 17:37:41.000 | extend-hours | -0.91 | -1.87783739 | |
NXG NextGen Infrastructure Income Fund |
| NXJ | 11.845 | 11.9 | 79,984 | 2025/03/18 | 14:48:48.000 | open | -0.055 | -0.46218487 | |
Nuveen New Jersey Quality Municipal Income Fund |
| NXRT | 38.935 | 38.91 | 103,455 | 2025/03/18 | 15:38:52.000 | open | 0.025 | 0.06425084 | |
NexPoint Residential Trust Inc |
| NYT | 48.6 | 48.36 | 740,722 | 2025/03/18 | 15:39:37.000 | extend-hours | 0.24 | 0.49627792 | |
New York Times Co. |
| NZF | 12.22 | 12.25 | 503,680 | 2025/03/18 | 18:23:06.000 | extend-hours | -0.03 | -0.24489796 | |
Nuveen Municipal Credit Income Fund |
| O | 57.01 | 56.99 | 3,595,655 | 2025/03/18 | 19:12:07.000 | extend-hours | 0.02 | 0.03509388 | |
Realty Income Corporation |
| OBDC | 14.91 | 14.91 | 4,161,041 | 2025/03/18 | 16:20:22.000 | extend-hours | 0.00 | 0 | |
Blue Owl Capital Corporation |
| OBK | 35.35 | 35.49 | 43,865 | 2025/03/18 | 14:50:07.000 | open | -0.14 | -0.39447732 | |
Origin Bancorp Inc. |
| OC | 144.81 | 144.55 | 522,869 | 2025/03/18 | 15:38:32.000 | open | 0.26 | 0.17986856 | |
Owens Corning |
| OCFT | 6.55 | 6.4 | 151,369 | 2025/03/18 | 16:19:31.000 | extend-hours | 0.15 | 2.3437500 | |
OneConnect Financial Technology Co. Ltd. American Depositary Shares each representing thirty (30) Ordinary Shares |
| ODC | 47.63 | 48.34 | 34,947 | 2025/03/18 | 15:37:54.000 | open | -0.71 | -1.46876293 | |
Oil-Dri Corporation of America |
| ODV | 1.44 | 1.4 | 469,997 | 2025/03/18 | 19:55:10.000 | extend-hours | 0.04 | 2.85714286 | |
Osisko Development Corp. |
| OEC | 13.79 | 13.48 | 599,719 | 2025/03/18 | 15:38:30.000 | open | 0.31 | 2.29970326 | |
Orion S.A. |
| OFG | 40.64 | 40.67 | 176,116 | 2025/03/18 | 15:39:04.000 | open | -0.03 | -0.07376445 | |
OFG BANCORP |
| OGE | 44.615 | 44.61 | 772,139 | 2025/03/18 | 15:39:37.000 | extend-hours | 0.005 | 0.01120825 | |
OGE Energy Corp. |
| OGN | 15.71 | 15.63 | 2,241,111 | 2025/03/18 | 18:29:45.000 | extend-hours | 0.08 | 0.51183621 | |
Organon & Co. |
| OGS | 74.28 | 74.54 | 134,432 | 2025/03/18 | 15:39:19.000 | open | -0.26 | -0.34880601 | |
ONE GAS INC. |
| OHI | 38.52 | 38.19 | 2,031,404 | 2025/03/18 | 17:31:32.000 | extend-hours | 0.33 | 0.86410055 | |
Omega Healthcare Investors Inc. |
| OI | 12.175 | 12.09 | 1,171,957 | 2025/03/18 | 15:39:32.000 | open | 0.085 | 0.70306038 | |
O-I Glass Inc. |
| OIA | 5.9517 | 5.97 | 105,852 | 2025/03/18 | 16:06:18.000 | extend-hours | -0.0183 | -0.30653266 | |
INVESCO MUNICIPAL INCOME OPPORTUNITIES TRUST |
| OII | 20.87 | 20.69 | 710,746 | 2025/03/18 | 15:39:14.000 | open | 0.18 | 0.86998550 | |
Oceaneering International Inc. |
| OIS | 5.275 | 5.14 | 564,432 | 2025/03/18 | 15:39:40.000 | extend-hours | 0.135 | 2.62645914 | |
OIL STATES INTERNATIONAL INC. |
| OKE | 98.01 | 99.14 | 2,538,749 | 2025/03/18 | 16:25:10.000 | extend-hours | -1.13 | -1.13980230 | |
Oneok Inc. |
| OKLO | 26.1 | 27 | 8,843,196 | 2025/03/18 | 19:59:06.000 | extend-hours | -0.9 | -3.33333333 | |
Oklo Inc. |
| OLN | 25.09 | 25.06 | 636,898 | 2025/03/18 | 15:39:19.000 | open | 0.03 | 0.11971269 | |
Olin Corp. |
| OLO | 6.29 | 6.2 | 1,013,680 | 2025/03/18 | 17:30:50.000 | extend-hours | 0.09 | 1.45161290 | |
Olo Inc. |
| OMC | 81.45 | 79.87 | 3,590,713 | 2025/03/18 | 16:25:10.000 | extend-hours | 1.58 | 1.97821460 | |
Omnicom Group Inc. |
| OMF | 48.39 | 48.68 | 765,763 | 2025/03/18 | 15:39:35.000 | extend-hours | -0.29 | -0.59572720 | |
OneMain Holdings Inc. |
| OMI | 9.9 | 9.83 | 666,744 | 2025/03/18 | 15:38:53.000 | open | 0.07 | 0.71210580 | |
Owens & Minor Inc. |
| ONL | 2.415 | 2.46 | 702,329 | 2025/03/18 | 15:38:59.000 | open | -0.045 | -1.82926829 | |
Orion Office REIT Inc. |
| ONON | 46.57 | 47.84 | 3,155,884 | 2025/03/18 | 19:08:25.000 | extend-hours | -1.27 | -2.65468227 | |
On Holding AG |
| ONTF | 5.6 | 5.56 | 214,073 | 2025/03/18 | 18:14:29.000 | extend-hours | 0.04 | 0.71942446 | |
ON24 Inc. |
| ONTO | 135.13 | 136.68 | 330,746 | 2025/03/18 | 15:39:25.000 | open | -1.55 | -1.13403570 | |
Onto Innovation Inc. |
| OOMA | 13.49 | 13.48 | 177,201 | 2025/03/18 | 16:26:43.000 | extend-hours | 0.01 | 0.07418398 | |
Ooma Inc. Common Stock |
| OPAD | 1.87 | 1.79 | 24,322 | 2025/03/18 | 16:45:38.000 | extend-hours | 0.08 | 4.46927374 | |
Offerpad Solutions Inc. |
| OPFI | 9.3 | 9.15 | 675,734 | 2025/03/18 | 17:29:46.000 | extend-hours | 0.15 | 1.63934426 | |
OppFi Inc. |
| OPP | 8.56 | 8.54 | 70,060 | 2025/03/18 | 19:48:40.000 | extend-hours | 0.02 | 0.23419204 | |
RiverNorth/DoubleLine Strategic Opportunity Fund Inc. |
| OR | 19.93 | 20.5 | 784,030 | 2025/03/18 | 19:39:36.000 | extend-hours | -0.57 | -2.78048780 | |
Osisko Gold Royalties Ltd |
| ORA | 72.085 | 72.15 | 227,767 | 2025/03/18 | 15:39:20.000 | open | -0.065 | -0.09009009 | |
Ormat Technologies Inc. |
| ORC | 8.44 | 8.38 | 1,841,097 | 2025/03/18 | 19:54:29.000 | extend-hours | 0.06 | 0.71599045 | |
Orchid Island Capital Inc. |
| ORCL | 149.65 | 152.37 | 9,285,649 | 2025/03/18 | 19:45:37.000 | extend-hours | -2.72 | -1.78512831 | |
Oracle Corp |
| ORI | 37.395 | 37.5 | 505,575 | 2025/03/18 | 15:39:30.000 | open | -0.105 | -0.2800 | |
Old Republic International Corporation |
| ORN | 5.82 | 5.69 | 286,445 | 2025/03/18 | 15:39:33.000 | open | 0.13 | 2.28471002 | |
Orion Group Holdings Inc |
| OSCR | 12.84 | 13.42 | 3,850,340 | 2025/03/18 | 19:59:54.000 | extend-hours | -0.58 | -4.32190760 | |
Oscar Health Inc. |
| OSK | 96.16 | 96.6 | 600,201 | 2025/03/18 | 15:39:06.000 | open | -0.44 | -0.45548654 | |
Oshkosh Corp. |
| OTIS | 101.67 | 101.26 | 1,819,348 | 2025/03/18 | 16:25:11.000 | extend-hours | 0.41 | 0.40489828 | |
Otis Worldwide Corporation |
| OUT | 16.28 | 16.42 | 1,062,741 | 2025/03/18 | 15:39:36.000 | extend-hours | -0.14 | -0.85261876 | |
OUTFRONT Media Inc. |
| OVV | 40.961 | 41.78 | 1,614,756 | 2025/03/18 | 15:39:38.000 | extend-hours | -0.819 | -1.96026807 | |
Ovintiv Inc. |
| OWL | 19.895 | 19.67 | 4,165,773 | 2025/03/18 | 15:39:41.000 | extend-hours | 0.225 | 1.14387392 | |
Blue Owl Capital Inc. |
| OXM | 61.56 | 60.07 | 371,109 | 2025/03/18 | 16:37:37.000 | extend-hours | 1.49 | 2.48043949 | |
Oxford Industries Inc. |
| OXY | 47.67 | 47.7 | 8,241,601 | 2025/03/18 | 19:56:57.000 | extend-hours | -0.03 | -0.06289308 | |
Occidental Petroleum Corporation |
| OXY.WS | 26.13 | 26.01 | 234,892 | 2025/03/18 | 18:34:48.000 | extend-hours | 0.12 | 0.46136101 | |
Occidental Petroleum Corporation Warrants to Purchase Common Stock |
| PAAS | 26.59 | 27.365 | 4,672,390 | 2025/03/18 | 19:59:25.000 | extend-hours | -0.775 | -2.83208478 | |
Pan American Silver Corp. |
| PAC | 190.33 | 196.08 | 90,244 | 2025/03/18 | 15:39:43.000 | extend-hours | -5.75 | -2.93247654 | |
Grupo Aeroportuario del Pacifico S.A.B. de C.V. Amer. Dep. Shares (each rep. 10 Ser. B shares) |
| PACK | 5.685 | 5.95 | 302,254 | 2025/03/18 | 15:38:05.000 | open | -0.265 | -4.45378151 | |
Ranpak Holdings Corp. |
| PACS | 12.34 | 12.19 | 404,298 | 2025/03/18 | 16:41:56.000 | extend-hours | 0.15 | 1.23051682 | |
PACS Group Inc. |
| PAG | 148.545 | 148.49 | 99,199 | 2025/03/18 | 15:39:27.000 | open | 0.055 | 0.03703953 | |
Penske Automotive Group Inc. |
| PAGS | 8.05 | 8.33 | 3,793,991 | 2025/03/18 | 19:59:18.000 | extend-hours | -0.28 | -3.36134454 | |
PagSeguro Digital Ltd. |
| PAM | 75.9 | 79.1 | 218,499 | 2025/03/18 | 16:39:13.000 | extend-hours | -3.2 | -4.04551201 | |
PAMPA ENERGIA S.A. |
| PAR | 60.065 | 60.92 | 233,276 | 2025/03/18 | 15:38:02.000 | open | -0.855 | -1.40347997 | |
PAR Technology Corp. |
| PARR | 14.255 | 14.85 | 927,273 | 2025/03/18 | 15:39:31.000 | open | -0.595 | -4.00673401 | |
Par Pacific Holdings Inc. Common Stock |
| PATH | 10.7415 | 10.645 | 16,195,980 | 2025/03/18 | 19:59:02.000 | extend-hours | 0.0965 | 0.90652889 | |
UiPath Inc. |
| PAXS | 15.92 | 15.93 | 137,024 | 2025/03/18 | 15:36:48.000 | open | -0.01 | -0.06277464 | |
PIMCO Access Income Fund |
| PAY | 27.31 | 28.12 | 276,648 | 2025/03/18 | 15:38:46.000 | open | -0.81 | -2.88051209 | |
Paymentus Holdings Inc. |
| PAYC | 214.88 | 213.7 | 679,445 | 2025/03/18 | 19:31:58.000 | extend-hours | 1.18 | 0.55217595 | |
PAYCOM SOFTWARE INC. |
| PB | 70.75 | 70.89 | 335,387 | 2025/03/18 | 15:39:30.000 | open | -0.14 | -0.19748907 | |
Prosperity Bancshares Inc |
| PBA | 39.38 | 39.22 | 690,867 | 2025/03/18 | 17:05:43.000 | extend-hours | 0.16 | 0.40795512 | |
PEMBINA PIPELINE CORPORATION |
| PBF | 21.7 | 22.52 | 1,869,034 | 2025/03/18 | 16:43:25.000 | extend-hours | -0.82 | -3.64120782 | |
PBF ENERGY INC. |
| PBH | 84.42 | 84.38 | 108,164 | 2025/03/18 | 15:37:14.000 | open | 0.04 | 0.04740460 | |
Prestige Consumer Healthcare Inc. |
| PBI | 9.33 | 9.28 | 1,785,380 | 2025/03/18 | 17:42:16.000 | extend-hours | 0.05 | 0.53879310 | |
Pitney Bowes Inc. |
| PBR.A | 12.79 | 12.8 | 2,760,161 | 2025/03/18 | 19:17:00.000 | extend-hours | -0.01 | -0.07812500 | |
Petroleo Brasileiro S.A.-Petrobras |
| PBR | 13.89 | 13.93 | 9,329,782 | 2025/03/18 | 19:33:48.000 | extend-hours | -0.04 | -0.28715004 | |
PETROLEO BRASILEIRO S.A.-PETROBRAS ADS (REP 1 COMMON SHARE) |
| PBT | 9.9 | 10.07 | 47,700 | 2025/03/18 | 14:44:51.000 | open | -0.17 | -1.68818272 | |
Permian Basin Royalty Trust |
| PCF | 6.58 | 6.66 | 42,000 | 2025/03/18 | 16:27:13.000 | extend-hours | -0.08 | -1.20120120 | |
High Income Securities Fund |
| PCG | 17.16 | 17 | 13,601,834 | 2025/03/18 | 16:29:46.000 | extend-hours | 0.16 | 0.94117647 | |
PG&E Corporation |
| PCN | 13.55 | 13.56 | 229,676 | 2025/03/18 | 16:21:26.000 | extend-hours | -0.01 | -0.07374631 | |
PIMCO Corporate & Income Strategy Fund |
| PCOR | 68.67 | 68.88 | 933,554 | 2025/03/18 | 15:39:41.000 | extend-hours | -0.21 | -0.30487805 | |
Procore Technologies Inc. |
| PCQ | 8.9 | 8.93 | 48,064 | 2025/03/18 | 15:37:07.000 | open | -0.03 | -0.33594625 | |
Pimco California Municipal Income Fund |
| PD | 18.56 | 17.94 | 982,385 | 2025/03/18 | 15:39:42.000 | extend-hours | 0.62 | 3.45596433 | |
PagerDuty Inc. |
| PDI | 19.65 | 19.52 | 2,388,453 | 2025/03/18 | 19:31:21.000 | extend-hours | 0.13 | 0.66598361 | |
PIMCO Dynamic Income Fund |
| PDM | 7.35 | 7.34 | 673,637 | 2025/03/18 | 16:06:53.000 | extend-hours | 0.01 | 0.13623978 | |
Piedmont Office Realty Trust Inc. |
| PDO | 13.655 | 13.65 | 437,951 | 2025/03/18 | 15:39:40.000 | extend-hours | 0.005 | 0.03663004 | |
PIMCO Dynamic Income Opportunities Fund |
| PDS | 44.4 | 45.19 | 82,718 | 2025/03/18 | 16:23:57.000 | extend-hours | -0.79 | -1.74817437 | |
Precision Drilling Corporation |
| PDT | 12.8205 | 12.85 | 88,823 | 2025/03/18 | 15:38:51.000 | open | -0.0295 | -0.22957198 | |
John Hancock Premium Dividend Fund |
| PDX | 23.92 | 24.03 | 36,047 | 2025/03/18 | 15:38:31.000 | open | -0.11 | -0.45776113 | |
PIMCO Dynamic Income Strategy Fund |
| PEB | 10.505 | 10.8 | 2,777,201 | 2025/03/18 | 15:39:24.000 | open | -0.295 | -2.73148148 | |
Pebblebrook Hotel Trust |
| PEG | 82.08 | 81.53 | 2,818,371 | 2025/03/18 | 17:10:26.000 | extend-hours | 0.55 | 0.67459831 | |
Public Service Enterprise Group Incorporated |
| PEN | 273.82 | 275.12 | 241,373 | 2025/03/18 | 15:39:30.000 | open | -1.30 | -0.47252108 | |
Penumbra Inc. |
| PEO | 22.269 | 22.37 | 36,219 | 2025/03/18 | 15:39:17.000 | open | -0.101 | -0.45149754 | |
Adams Natural Resources Fund Inc. |
| PERF | 1.9086 | 1.84 | 36,424 | 2025/03/18 | 16:21:21.000 | extend-hours | 0.0686 | 3.72826087 | |
Perfect Corp. |
| PFE | 26.3012 | 26.21 | 31,923,028 | 2025/03/18 | 19:59:01.000 | extend-hours | 0.0912 | 0.34795879 | |
Pfizer Inc. |
| PFGC | 76.815 | 76.95 | 307,848 | 2025/03/18 | 15:39:36.000 | extend-hours | -0.135 | -0.17543860 | |
Performance Food Group Company |
| PFL | 8.485 | 8.49 | 73,769 | 2025/03/18 | 14:50:12.000 | open | -0.005 | -0.05889282 | |
PIMCO Income Strategy Fund |
| PFLT | 11.1199 | 11.05 | 1,731,139 | 2025/03/18 | 19:42:01.000 | extend-hours | 0.0699 | 0.63257919 | |
PennantPark Floating Rate Capital Ltd. |
| PFN | 7.485 | 7.47 | 301,791 | 2025/03/18 | 15:39:04.000 | open | 0.015 | 0.20080321 | |
PIMCO Income Strategy Fund II |
| PFS | 16.88 | 16.94 | 348,320 | 2025/03/18 | 15:39:34.000 | extend-hours | -0.06 | -0.35419126 | |
Provident Financial Services Inc. |
| PFSI | 99.255 | 97.72 | 98,863 | 2025/03/18 | 15:39:30.000 | open | 1.535 | 1.57081457 | |
PennyMac Financial Services Inc. Common Stock |
| PG | 167.78 | 170.07 | 5,439,230 | 2025/03/18 | 18:37:59.000 | extend-hours | -2.29 | -1.34650438 | |
Procter & Gamble Company |
| PGR | 279.887 | 290.14 | 3,302,009 | 2025/03/18 | 19:55:47.000 | extend-hours | -10.253 | -3.53381126 | |
Progressive Corporation |
| PGRE | 4.085 | 4.35 | 872,207 | 2025/03/18 | 15:39:38.000 | extend-hours | -0.265 | -6.09195402 | |
PARAMOUNT GROUP INC. |
| PH | 616.4 | 617.73 | 674,743 | 2025/03/18 | 16:25:09.000 | extend-hours | -1.33 | -0.21530442 | |
Parker-Hannifin Corporation |
| PHG | 26.84 | 26.39 | 588,448 | 2025/03/18 | 19:17:00.000 | extend-hours | 0.45 | 1.70519136 | |
KONINKLIJKE PHILIPS N.V. |
| PHI | 23.9 | 24.01 | 56,184 | 2025/03/18 | 15:39:20.000 | open | -0.11 | -0.45814244 | |
PLDT Inc. |
| PHIN | 43.305 | 42.86 | 271,871 | 2025/03/18 | 15:39:01.000 | open | 0.445 | 1.03826412 | |
PHINIA Inc. |
| PHK | 4.86 | 4.86 | 547,813 | 2025/03/18 | 15:36:50.000 | open | 0.00 | 0 | |
PIMCO High Income Fund |
| PHM | 103.49 | 103.66 | 1,303,745 | 2025/03/18 | 16:25:10.000 | extend-hours | -0.17 | -0.16399768 | |
Pultegroup Inc. |
| PHR | 27.15 | 26.6 | 424,742 | 2025/03/18 | 15:39:06.000 | open | 0.55 | 2.06766917 | |
Phreesia Inc. |
| PHX | 3.975 | 3.97 | 24,463 | 2025/03/18 | 14:50:55.000 | open | 0.005 | 0.12594458 | |
PHX Minerals Inc. |
| PII | 42.9697 | 44.06 | 1,103,164 | 2025/03/18 | 19:10:47.000 | extend-hours | -1.0903 | -2.47458012 | |
Polaris Inc. |
| PINS | 31.35 | 31.68 | 14,412,039 | 2025/03/18 | 19:42:24.000 | extend-hours | -0.33 | -1.04166667 | |
Pinterest Inc. Class A Common Stock |
| PIPR | 252.71 | 254.19 | 46,863 | 2025/03/18 | 15:39:23.000 | open | -1.48 | -0.58224163 | |
Piper Sandler Companies |
| PJT | 140.82 | 139.09 | 150,760 | 2025/03/18 | 15:39:20.000 | open | 1.73 | 1.24379898 | |
PJT Partners Inc. |
| PK | 11.73 | 11.69 | 3,759,754 | 2025/03/18 | 17:34:20.000 | extend-hours | 0.04 | 0.34217280 | |
Park Hotels & Resorts Inc. Common Stock |
| PKG | 197.61 | 198.42 | 498,688 | 2025/03/18 | 16:25:10.000 | extend-hours | -0.81 | -0.40822498 | |
Packaging Corp of America |
| PKST | 12.625 | 12.6 | 137,139 | 2025/03/18 | 15:38:27.000 | open | 0.025 | 0.19841270 | |
Peakstone Realty Trust |
| PKX | 52.32 | 52.58 | 93,237 | 2025/03/18 | 15:38:44.000 | open | -0.26 | -0.49448459 | |
POSCO Holdings Inc. American Depositary Shares (Each representing 1/4th of a share of Common Stock) |
| PL | 4.0508 | 4.1 | 3,559,503 | 2025/03/18 | 19:59:50.000 | extend-hours | -0.0492 | -1.200 | |
Planet Labs PBC |
| PLD | 112.38 | 113.86 | 3,323,933 | 2025/03/18 | 16:25:09.000 | extend-hours | -1.48 | -1.29984191 | |
PROLOGIS INC. |
| PLNT | 98.715 | 97.67 | 680,293 | 2025/03/18 | 15:39:39.000 | extend-hours | 1.045 | 1.06992935 | |
Planet Fitness Inc. |
| PLOW | 24.2 | 24.15 | 52,936 | 2025/03/18 | 14:51:44.000 | open | 0.05 | 0.20703934 | |
DOUGLAS DYNAMICS INC. |
| PLYM | 17.39 | 17.28 | 417,374 | 2025/03/18 | 15:39:23.000 | open | 0.11 | 0.63657407 | |
Plymouth Industrial REIT Inc. |
| PM | 154 | 155.5 | 7,461,761 | 2025/03/18 | 17:19:53.000 | extend-hours | -1.5 | -0.96463023 | |
Philip Morris International Inc. |
| PML | 8.1 | 8.2 | 321,561 | 2025/03/18 | 15:39:44.000 | extend-hours | -0.1 | -1.21951220 | |
PIMCO MUNICIPAL INCOME FUND II COMMON SHARES OF BENEFICIAL INT. |
| PMM | 6.135 | 6.15 | 134,749 | 2025/03/18 | 15:37:03.000 | open | -0.015 | -0.24390244 | |
Putnam Managed Municipal Income |
| PMO | 10.2217 | 10.3 | 89,655 | 2025/03/18 | 15:36:41.000 | open | -0.0783 | -0.76019417 | |
Putnam Municipal Opportunities Trust |
| PMT | 14.685 | 14.65 | 485,379 | 2025/03/18 | 15:39:25.000 | open | 0.035 | 0.23890785 | |
PennyMac Mortgage Investment Trust |
| PMX | 7.19 | 7.23 | 144,150 | 2025/03/18 | 15:39:28.000 | open | -0.04 | -0.55325035 | |
PIMCO Municipal Income Fund III |
| PNC | 173.38 | 174.28 | 3,598,459 | 2025/03/18 | 18:31:02.000 | extend-hours | -0.90 | -0.51641037 | |
PNC Financial Services Group |
| PNNT | 7.08 | 7.05 | 301,433 | 2025/03/18 | 14:52:40.000 | open | 0.03 | 0.42553191 | |
Pennant Investment Corp |
| PNR | 87.37 | 86.77 | 1,468,713 | 2025/03/18 | 16:25:10.000 | extend-hours | 0.60 | 0.69148323 | |
Pentair plc |
| PNW | 93.38 | 93.67 | 1,073,590 | 2025/03/18 | 16:25:09.000 | extend-hours | -0.29 | -0.30959752 | |
Pinnacle West Capital Corporation |
| POR | 44.46 | 44.67 | 544,026 | 2025/03/18 | 15:39:23.000 | open | -0.21 | -0.47011417 | |
Portland General Electric Company |
| POST | 112.57 | 113.88 | 153,490 | 2025/03/18 | 15:39:35.000 | extend-hours | -1.31 | -1.15033368 | |
POST HOLDINGS INC. |
| PPG | 113.57 | 113.37 | 1,199,651 | 2025/03/18 | 16:25:10.000 | extend-hours | 0.20 | 0.17641351 | |
PPG Industries Inc. |
| PPL | 34.82 | 35 | 3,513,436 | 2025/03/18 | 16:25:11.000 | extend-hours | -0.18 | -0.51428571 | |
PPL Corporation |
| PPT | 3.5779 | 3.58 | 125,789 | 2025/03/18 | 16:01:45.000 | extend-hours | -0.0021 | -0.05865922 | |
Putnam Premier Income Trust |
| PR | 13.4903 | 13.77 | 6,823,393 | 2025/03/18 | 18:17:35.000 | extend-hours | -0.2797 | -2.03122731 | |
Permian Resources Corporation |
| PRA | 15.725 | 15.59 | 99,161 | 2025/03/18 | 15:39:44.000 | extend-hours | 0.135 | 0.86593970 | |
ProAssurance Corporation |
| PRG | 26.2894 | 26.37 | 774,811 | 2025/03/18 | 19:11:06.000 | extend-hours | -0.0806 | -0.30565036 | |
PROG Holdings Inc. |
| PRGO | 27.88 | 28.25 | 1,555,549 | 2025/03/18 | 15:39:30.000 | open | -0.37 | -1.30973451 | |
PERRIGO COMPANY PLC |
| PRI | 290.13 | 291.29 | 59,249 | 2025/03/18 | 14:49:45.000 | open | -1.16 | -0.39822857 | |
PRIMERICA INC. |
| PRIM | 64 | 63.86 | 879,584 | 2025/03/18 | 16:06:43.000 | extend-hours | 0.14 | 0.21922956 | |
Primoris Services Corporation |
| PRKS | 47.03 | 48.55 | 436,939 | 2025/03/18 | 15:39:41.000 | extend-hours | -1.52 | -3.13079300 | |
United Parks & Resorts Inc. |
| PRLB | 35.985 | 36.51 | 83,204 | 2025/03/18 | 15:39:34.000 | extend-hours | -0.525 | -1.43796220 | |
PROTO LABS INC. |
| PRM | 9.015 | 9 | 556,207 | 2025/03/18 | 15:38:38.000 | open | 0.015 | 0.16666667 | |
Perimeter Solutions Inc. |
| PRMB | 31.75 | 32.17 | 2,127,755 | 2025/03/18 | 15:39:42.000 | extend-hours | -0.42 | -1.30556419 | |
Primo Brands Corporation |
| PRO | 20.56 | 20.87 | 273,272 | 2025/03/18 | 15:38:44.000 | open | -0.31 | -1.48538572 | |
Pros Holdings Inc. |
| PRSU | 37.38 | 39.1 | 216,508 | 2025/03/18 | 14:54:05.000 | open | -1.72 | -4.39897698 | |
Pursuit Attractions and Hospitality Inc. |
| PRU | 110.37 | 110.84 | 1,383,526 | 2025/03/18 | 17:30:55.000 | extend-hours | -0.47 | -0.42403464 | |
Prudential Financial Inc. |
| PSA | 298.5 | 299.24 | 490,086 | 2025/03/18 | 16:25:08.000 | extend-hours | -0.74 | -0.24729314 | |
Public Storage |
| PSApL | 19.45 | 19.44 | 19,325 | 2025/03/18 | 14:51:03.000 | open | 0.01 | 0.05144033 | |
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 |
| PSApN | 16.4 | 16.49 | 12,187 | 2025/03/18 | 14:50:20.000 | open | -0.09 | -0.54578532 | |
Public Storage Depositary Shares Each Representing 1/1000 of a 3.875% Cumulative Preferred Share of Beneficial Interest Series N |
| PSF | 19.93 | 19.97 | 14,694 | 2025/03/18 | 14:45:01.000 | open | -0.04 | -0.20030045 | |
COHEN & STEERS SELECT PREFERRED AND INCOME FUND |
| PSFE | 16.6152 | 16.31 | 328,463 | 2025/03/18 | 15:39:29.000 | open | 0.3052 | 1.87124464 | |
Paysafe Limited |
| PSN | 60.15 | 58.79 | 1,085,998 | 2025/03/18 | 16:03:01.000 | extend-hours | 1.36 | 2.31331859 | |
Parsons Corporation |
| PSO | 16.59 | 16.63 | 408,784 | 2025/03/18 | 19:17:00.000 | extend-hours | -0.04 | -0.24052916 | |
Pearson plc |
| PSQH | 2.86 | 2.76 | 425,345 | 2025/03/18 | 19:42:17.000 | extend-hours | 0.10 | 3.62318841 | |
PSQ Holdings Inc. |
| PSTG | 50 | 50.31 | 2,343,966 | 2025/03/18 | 16:57:04.000 | extend-hours | -0.31 | -0.61617969 | |
Pure Storage Inc. Class A |
| PSTL | 14.22 | 14.22 | 109,298 | 2025/03/18 | 15:38:58.000 | open | 0.00 | 0 | |
Postal Realty Trust Inc |
| PSX | 128.41 | 129.94 | 2,486,312 | 2025/03/18 | 16:25:09.000 | extend-hours | -1.53 | -1.17746652 | |
PHILLIPS 66 |
| PTA | 19.4131 | 19.31 | 92,351 | 2025/03/18 | 15:37:45.000 | open | 0.1031 | 0.53392025 | |
Cohen & Steers Tax-Advantaged Preferred Securities and Income Fund |
| PTY | 14.35 | 14.32 | 636,086 | 2025/03/18 | 18:16:48.000 | extend-hours | 0.03 | 0.20949721 | |
PIMCO Corporate & Income Opportunity Fund |
| PUK | 20.2 | 20.29 | 700,194 | 2025/03/18 | 19:17:00.000 | extend-hours | -0.09 | -0.44356826 | |
PRUDENTIAL PLC ADS (REP 2 ORD SHARES) |
| PUMP | 6.845 | 6.91 | 814,595 | 2025/03/18 | 15:39:29.000 | open | -0.065 | -0.94066570 | |
ProPetro Holding Corp. |
| PVH | 64.7516 | 65.2 | 1,117,798 | 2025/03/18 | 18:51:16.000 | extend-hours | -0.4484 | -0.68773006 | |
PVH Corp. |
| PWR | 263.36 | 263.67 | 1,197,168 | 2025/03/18 | 16:25:09.000 | extend-hours | -0.31 | -0.11757121 | |
Quanta Services Inc. |
| PX | 11.68 | 11.71 | 178,730 | 2025/03/18 | 15:38:53.000 | open | -0.03 | -0.25619129 | |
P10 Inc. |
| PZC | 6.59 | 6.62 | 42,149 | 2025/03/18 | 15:38:15.000 | open | -0.03 | -0.45317221 | |
PIMCO California Municipal Income Fund III |
| QBTS | 10.75 | 10.08 | 154,971,282 | 2025/03/18 | 19:59:58.000 | extend-hours | 0.67 | 6.64682540 | |
D-Wave Quantum Inc. |
| QBTS.WS | 5.75 | 6.07 | 1,032,113 | 2025/03/18 | 19:55:59.000 | extend-hours | -0.32 | -5.27182867 | |
D-Wave Quantum Inc. Warrants each whole warrant exercisable for 1.4541326 shares of Common Stock at an exercise price of $11.50 |
| QD | 2.8166 | 2.81 | 240,441 | 2025/03/18 | 14:54:07.000 | open | 0.0066 | 0.23487544 | |
Qudian Inc. American Depositary Shares each representing one Class A Ordinary Share |
| QGEN | 39.77 | 39.82 | 414,245 | 2025/03/18 | 15:38:34.000 | open | -0.05 | -0.12556504 | |
QIAGEN N.V. |
| QS | 4.3707 | 4.42 | 6,295,745 | 2025/03/18 | 19:37:40.000 | extend-hours | -0.0493 | -1.11538462 | |
QuantumScape Corporation |
| QSR | 68.105 | 67.11 | 829,077 | 2025/03/18 | 15:39:33.000 | open | 0.995 | 1.48264044 | |
Restaurant Brands International Inc. |
| QTWO | 76.02 | 76.48 | 254,991 | 2025/03/18 | 15:39:37.000 | extend-hours | -0.46 | -0.60146444 | |
Q2 Holdings Inc |
| QUAD | 5.54 | 5.55 | 63,141 | 2025/03/18 | 14:52:21.000 | open | -0.01 | -0.18018018 | |
QUAD/GRAPHICS INC. |
| QVCC | 11.05 | 11.09 | 24,419 | 2025/03/18 | 14:51:04.000 | open | -0.04 | -0.36068530 | |
QVC Inc. 6.250% Senior Secured Notes due 2068 |
| QXO | 13.4393 | 12.92 | 2,466,276 | 2025/03/18 | 16:45:02.000 | extend-hours | 0.5193 | 4.01934985 | |
QXO Inc. |
| R | 139.995 | 141.95 | 224,328 | 2025/03/18 | 15:39:05.000 | open | -1.955 | -1.37724551 | |
Ryder System Inc. |
| RA | 13.08 | 13.13 | 220,781 | 2025/03/18 | 18:50:31.000 | extend-hours | -0.05 | -0.38080731 | |
Brookfield Real Assets Income Fund Inc. |
| RACE | 446.365 | 450.8 | 238,830 | 2025/03/18 | 15:39:02.000 | open | -4.435 | -0.98380657 | |
Ferrari N.V. |
| RAMP | 26.805 | 26.25 | 421,035 | 2025/03/18 | 15:39:34.000 | extend-hours | 0.555 | 2.11428571 | |
LiveRamp Holdings Inc. Common Stock |
| RBA | 97.86 | 97.24 | 624,071 | 2025/03/18 | 15:39:42.000 | extend-hours | 0.62 | 0.63759770 | |
RB Global Inc. |
| RBC | 336.75 | 344.85 | 58,273 | 2025/03/18 | 14:52:46.000 | open | -8.10 | -2.34884732 | |
RBC Bearings Incorporated |
| RBLX | 56.19 | 56.82 | 4,811,380 | 2025/03/18 | 19:39:18.000 | extend-hours | -0.63 | -1.10876452 | |
Roblox Corporation |
| RBRK | 69.8 | 70.55 | 2,165,350 | 2025/03/18 | 17:35:01.000 | extend-hours | -0.75 | -1.06307583 | |
Rubrik Inc. |
| RC | 5.05 | 5 | 2,538,033 | 2025/03/18 | 17:25:31.000 | extend-hours | 0.05 | 1.00 | |
Ready Capital Corporation |
| RCI | 28.75 | 28.38 | 951,783 | 2025/03/18 | 17:30:43.000 | extend-hours | 0.37 | 1.30373502 | |
Rogers Communications Inc. |
| RCL | 204.1888 | 217.17 | 3,325,968 | 2025/03/18 | 19:56:37.000 | extend-hours | -12.9812 | -5.97743703 | |
Royal Caribbean Group |
| RCpE | 16.73 | 16.7792 | 7,478 | 2025/03/18 | 12:49:35.000 | open | -0.0492 | -0.29322018 | |
Ready Capital Corporation 6.50% Series E Cumulative Redeemable Preferred Stock |
| RCS | 6.2678 | 6.25 | 90,031 | 2025/03/18 | 14:48:04.000 | open | 0.0178 | 0.284800 | |
PIMCO STRATEGIC INCOME FUND INC. |
| RCUS | 8.98 | 9 | 614,262 | 2025/03/18 | 16:05:39.000 | extend-hours | -0.02 | -0.22222222 | |
Arcus Biosciences Inc. |
| RDDT | 109.18 | 120.57 | 13,229,939 | 2025/03/18 | 19:59:43.000 | extend-hours | -11.39 | -9.44679439 | |
Reddit Inc. |
| RDN | 31.39 | 31.62 | 1,724,460 | 2025/03/18 | 19:41:37.000 | extend-hours | -0.23 | -0.72738773 | |
Radian Group Inc. |
| RDW | 11.49 | 11.29 | 1,685,107 | 2025/03/18 | 19:13:39.000 | extend-hours | 0.20 | 1.77147919 | |
Redwire Corporation |
| RDW.WS | 0.4005 | 0.63 | 153,953 | 2025/03/18 | 14:50:07.000 | open | -0.2295 | -36.42857143 | |
Redwire Corporation Redeemable Warrants each whole warrant exercisable for one share of Common Stock at an exercise price of $11.50 per share |
| RDY | 13.22 | 13.37 | 1,092,071 | 2025/03/18 | 19:17:00.000 | extend-hours | -0.15 | -1.12191473 | |
Dr. Reddy's Laboratories Limited American Depositary Shares |
| RELX | 49.6 | 48.99 | 484,829 | 2025/03/18 | 19:17:00.000 | extend-hours | 0.61 | 1.24515207 | |
RELX PLC |
| RERE | 3.48 | 3.44 | 567,034 | 2025/03/18 | 19:17:00.000 | extend-hours | 0.04 | 1.16279070 | |
ATRenew Inc. American Depositary Shares (every three of which representing two Class A ordinary shares) |
| RES | 5.375 | 5.4 | 872,315 | 2025/03/18 | 15:39:40.000 | extend-hours | -0.025 | -0.46296296 | |
RPC Inc. |
| REVG | 31.35 | 29.94 | 466,617 | 2025/03/18 | 15:39:34.000 | extend-hours | 1.41 | 4.70941884 | |
REV Group Inc. |
| REX | 36.38 | 36.67 | 59,721 | 2025/03/18 | 15:37:54.000 | open | -0.29 | -0.79083720 | |
REX American Resources Corp. |
| REXR | 40.65 | 40.53 | 938,808 | 2025/03/18 | 15:39:27.000 | open | 0.12 | 0.29607698 | |
REXFORD INDUSTRIAL REALTY INC. |
| REZI | 17.455 | 17.49 | 503,639 | 2025/03/18 | 15:39:25.000 | open | -0.035 | -0.20011435 | |
Resideo Technologies Inc. Common Stock |
| RF | 21.48 | 21.53 | 9,633,746 | 2025/03/18 | 16:39:38.000 | extend-hours | -0.05 | -0.23223409 | |
Regions Financial Corp. |
| RFI | 11.905 | 11.96 | 43,387 | 2025/03/18 | 15:39:39.000 | extend-hours | -0.055 | -0.45986622 | |
Cohen and Steers Total Return Realty Fund |
| RFL | 1.83 | 1.75 | 22,647 | 2025/03/18 | 14:05:55.000 | open | 0.08 | 4.57142857 | |
Rafael Holdings Inc. Class B Common Stock |
| RFpC | 23.98 | 23.9 | 9,519 | 2025/03/18 | 14:11:04.000 | open | 0.08 | 0.33472803 | |
Regions Financial Corporation Depositary Shares each Representing a 1/40th Interest in a Share of 5.700% Fixed-to-Floating Rate Non-Cumulative Perpetual Preferred Stock Series C |
| RFpF | 25.45 | 25.49 | 26,966 | 2025/03/18 | 16:10:05.000 | extend-hours | -0.04 | -0.15692428 | |
Regions Financial Corporation Depositary Shares Each Representing a 1/40th Interest in a Share of Non-Cumulative Perpetual Preferred Stock Series F |
| RGA | 191.035 | 193.44 | 183,693 | 2025/03/18 | 15:39:28.000 | open | -2.405 | -1.24327957 | |
Reinsurance Group of America Incorporated |
| RGR | 40.175 | 40.16 | 70,860 | 2025/03/18 | 15:37:13.000 | open | 0.015 | 0.03735060 | |
Sturm Ruger & Company Inc. |
| RH | 218.5617 | 217.37 | 710,150 | 2025/03/18 | 17:17:37.000 | extend-hours | 1.1917 | 0.54823573 | |
RH |
| RHI | 54.068 | 53.18 | 646,096 | 2025/03/18 | 15:39:42.000 | extend-hours | 0.888 | 1.66980068 | |
Robert Half Inc. |
| RHP | 94.77 | 96.62 | 832,765 | 2025/03/18 | 15:39:29.000 | open | -1.85 | -1.91471745 | |
Ryman Hospitality Properties Inc |
| RIG | 3.2 | 3.2 | 28,249,038 | 2025/03/18 | 17:56:35.000 | extend-hours | 0.0 | 0 | |
Transocean LTD. |
| RIO | 64.16 | 64 | 3,012,682 | 2025/03/18 | 19:18:12.000 | extend-hours | 0.16 | 0.2500 | |
Rio Tinto plc |
| RITM | 11.72 | 11.75 | 3,024,241 | 2025/03/18 | 19:22:45.000 | extend-hours | -0.03 | -0.25531915 | |
Rithm Capital Corp. |
| RJF | 143.74 | 144.37 | 1,415,017 | 2025/03/18 | 16:25:10.000 | extend-hours | -0.63 | -0.43637875 | |
Raymond James Financial Inc. |
| RKT | 15.388 | 15.8 | 5,627,360 | 2025/03/18 | 19:57:38.000 | extend-hours | -0.412 | -2.60759494 | |
Rocket Companies Inc. |
| RLI | 76.1 | 76.42 | 128,618 | 2025/03/18 | 15:39:30.000 | open | -0.32 | -0.41873855 | |
RLI Corp. |
| RLJ | 8.8 | 8.94 | 1,864,471 | 2025/03/18 | 15:39:21.000 | open | -0.14 | -1.56599553 | |
RLJ Lodging Trust |
| RLJpA | 25.0824 | 25.03 | 24,601 | 2025/03/18 | 14:51:39.000 | open | 0.0524 | 0.20934878 | |
RLJ Lodging Trust $1.95 Series A Cumulative Convertible Preferred Shares |
| RLTY | 15.5214 | 15.5 | 49,280 | 2025/03/18 | 15:39:29.000 | open | 0.0214 | 0.13806452 | |
Cohen & Steers Real Estate Opportunities and Income Fund |
| RLX | 2.04 | 2.04 | 13,152,212 | 2025/03/18 | 18:48:46.000 | extend-hours | 0.00 | 0 | |
RLX Technology Inc. American Depositary Shares each representing the right to receive one (1) Class A ordinary share |
| RMAX | 8.8299 | 8.73 | 69,781 | 2025/03/18 | 15:39:33.000 | open | 0.0999 | 1.14432990 | |
RE/MAX HOLDINGS INC. |
| RMD | 220.25 | 223 | 682,967 | 2025/03/18 | 16:25:10.000 | extend-hours | -2.75 | -1.23318386 | |
ResMed Inc. |
| RMT | 8.58 | 8.56 | 139,651 | 2025/03/18 | 15:39:20.000 | open | 0.02 | 0.23364486 | |
Royce Micro-Cap Trust Inc |
| RNG | 27.095 | 26.94 | 1,264,669 | 2025/03/18 | 15:39:35.000 | extend-hours | 0.155 | 0.57535264 | |
RINGCENTRAL INC. |
| RNGR | 14.18 | 14.35 | 77,580 | 2025/03/18 | 15:39:28.000 | open | -0.17 | -1.18466899 | |
Ranger Energy Services Inc. |
| RNP | 21.77 | 21.76 | 87,584 | 2025/03/18 | 15:37:14.000 | open | 0.01 | 0.04595588 | |
Cohen & Steers REIT and Preferred and Income Fund Inc. |
| RNR | 241.46 | 244.49 | 180,363 | 2025/03/18 | 15:39:37.000 | extend-hours | -3.03 | -1.23931449 | |
RenaissanceRe Holdings Ltd. |
| RNRpG | 16.14 | 16.25 | 19,274 | 2025/03/18 | 12:48:10.000 | open | -0.11 | -0.67692308 | |
RenaissanceRe Holdings Ltd. Depositary Shares each representing a 1/1 000th interest in a share of 4.20% Series G Preference Shares |
| RNST | 34.65 | 34.69 | 280,653 | 2025/03/18 | 15:39:33.000 | open | -0.04 | -0.11530700 | |
Renasant Corporation |
| ROG | 77.57 | 77.95 | 231,066 | 2025/03/18 | 15:39:03.000 | open | -0.38 | -0.48749198 | |
Rogers Corporation |
| ROK | 258.13 | 261 | 759,209 | 2025/03/18 | 16:25:10.000 | extend-hours | -2.87 | -1.09961686 | |
Rockwell Automation Inc. |
| ROL | 51.93 | 51.55 | 1,459,031 | 2025/03/18 | 16:25:10.000 | extend-hours | 0.38 | 0.73714840 | |
Rollins Inc. |
| RPM | 115.66 | 115.96 | 390,054 | 2025/03/18 | 15:39:41.000 | extend-hours | -0.30 | -0.25870990 | |
RPM International Inc. |
| RPT | 2.9096 | 2.99 | 225,665 | 2025/03/18 | 17:49:55.000 | extend-hours | -0.0804 | -2.68896321 | |
Rithm Property Trust Inc. |
| RQI | 12.58 | 12.5 | 278,110 | 2025/03/18 | 15:39:20.000 | open | 0.08 | 0.6400 | |
COHEN & STEERS QUALITY INCOME REALTY FUND INC. COMMON SHARES |
| RRC | 39.61 | 39.56 | 1,278,841 | 2025/03/18 | 15:39:40.000 | extend-hours | 0.05 | 0.12639029 | |
Range Resources Corp |
| RRX | 119.39 | 117.71 | 283,185 | 2025/03/18 | 15:39:24.000 | open | 1.68 | 1.42723643 | |
Regal Rexnord Corporation |
| RS | 279.97 | 279.41 | 185,379 | 2025/03/18 | 15:39:42.000 | extend-hours | 0.56 | 0.20042232 | |
Reliance Inc. |
| RSG | 234.04 | 235.21 | 913,820 | 2025/03/18 | 16:25:10.000 | extend-hours | -1.17 | -0.49742783 | |
Republic Services Inc. |
| RSI | 10.65 | 10.7 | 1,051,092 | 2025/03/18 | 19:37:53.000 | extend-hours | -0.05 | -0.46728972 | |
Rush Street Interactive Inc. |
| RSKD | 4.49 | 4.46 | 361,589 | 2025/03/18 | 16:39:14.000 | extend-hours | 0.03 | 0.67264574 | |
Riskified Ltd. |
| RTO | 22.15 | 21.99 | 482,301 | 2025/03/18 | 19:17:00.000 | extend-hours | 0.16 | 0.72760346 | |
Rentokil Initial plc American Depositary Shares (each representing five (5) Ordinary Shares) |
| RTX | 132.99 | 132.07 | 3,863,537 | 2025/03/18 | 17:26:56.000 | extend-hours | 0.92 | 0.69660029 | |
RTX Corporation |
| RVLV | 21.92 | 21.89 | 666,809 | 2025/03/18 | 15:39:42.000 | extend-hours | 0.03 | 0.13704888 | |
Revolve Group Inc. |
| RVT | 14.34 | 14.31 | 205,652 | 2025/03/18 | 15:39:40.000 | extend-hours | 0.03 | 0.20964361 | |
Royce Small-Cap Trust Inc. |
| RVTY | 112.69 | 112.64 | 934,818 | 2025/03/18 | 16:25:09.000 | extend-hours | 0.05 | 0.04438920 | |
Revvity Inc. |
| RWT | 6.4798 | 6.37 | 965,293 | 2025/03/18 | 18:20:12.000 | extend-hours | 0.1098 | 1.72370487 | |
Redwood Trust Inc. |
| RXO | 18.64 | 18.77 | 510,498 | 2025/03/18 | 15:38:42.000 | open | -0.13 | -0.69259457 | |
RXO Inc. |
| RY | 112.35 | 113.04 | 452,568 | 2025/03/18 | 15:39:28.000 | open | -0.69 | -0.61040340 | |
Royal Bank of Canada |
| RYAM | 5.33 | 5.46 | 385,226 | 2025/03/18 | 16:39:14.000 | extend-hours | -0.13 | -2.38095238 | |
Rayonier Advanced Materials Inc. |
| RYAN | 71.179 | 71.54 | 549,868 | 2025/03/18 | 15:39:41.000 | extend-hours | -0.361 | -0.50461280 | |
Ryan Specialty Holdings Inc. |
| RYI | 23.68 | 23.13 | 52,686 | 2025/03/18 | 15:37:54.000 | open | 0.55 | 2.37786425 | |
RYERSON HOLDING CORPORATION |
| RYN | 28.025 | 27.88 | 607,780 | 2025/03/18 | 15:39:30.000 | open | 0.145 | 0.52008608 | |
Rayonier Inc. |
| RZB | 24.655 | 24.69 | 11,915 | 2025/03/18 | 12:50:17.000 | open | -0.035 | -0.14175780 | |
Reinsurance Group of America Incorporated 5.75% Fixed-To-Floating Rate Subordinated Debentures due 2056 |
| S | 19.3999 | 18.67 | 6,369,319 | 2025/03/18 | 19:58:45.000 | extend-hours | 0.7299 | 3.90948045 | |
SentinelOne Inc. |
| SA | 12.12 | 12.2 | 575,700 | 2025/03/18 | 19:59:35.000 | extend-hours | -0.08 | -0.65573770 | |
Seabridge Gold Inc. |
| SAFE | 18.895 | 19.07 | 118,122 | 2025/03/18 | 15:39:02.000 | open | -0.175 | -0.91767174 | |
Safehold Inc. |
| SAH | 59.63 | 59.35 | 181,186 | 2025/03/18 | 15:39:27.000 | open | 0.28 | 0.47177759 | |
Sonic Automotive Inc. |
| SAM | 221.5 | 227.25 | 161,241 | 2025/03/18 | 16:03:05.000 | extend-hours | -5.75 | -2.53025303 | |
Boston Beer Company |
| SAN | 7.14 | 7.035 | 7,884,748 | 2025/03/18 | 19:59:51.000 | extend-hours | 0.105 | 1.49253731 | |
Banco Santander S.A. |
| SAND | 6.82 | 6.9 | 4,540,860 | 2025/03/18 | 19:58:22.000 | extend-hours | -0.08 | -1.15942029 | |
Sandstorm Gold Ltd |
| SAP | 269 | 270.94 | 2,319,234 | 2025/03/18 | 16:02:40.000 | extend-hours | -1.94 | -0.71602569 | |
SAP SE |
| SAR | 24.21 | 24 | 25,910 | 2025/03/18 | 14:47:40.000 | open | 0.21 | 0.87500 | |
SARATOGA INVESTMENT CORP. NEW |
| SARO | 28.85 | 28.92 | 873,124 | 2025/03/18 | 15:39:27.000 | open | -0.07 | -0.24204703 | |
StandardAero Inc. |
| SB | 3.73 | 3.8 | 684,150 | 2025/03/18 | 17:39:55.000 | extend-hours | -0.07 | -1.84210526 | |
Safe Bulkers Inc. |
| SBH | 8.75 | 8.91 | 2,205,030 | 2025/03/18 | 18:06:25.000 | extend-hours | -0.16 | -1.79573513 | |
Sally Beauty Holdings Inc. |
| SBI | 7.75 | 7.75 | 35,856 | 2025/03/18 | 14:53:14.000 | open | 0.00 | 0 | |
Western Asset Intermediate Muni Fund Inc. |
| SBR | 65.2501 | 65.69 | 17,979 | 2025/03/18 | 16:52:48.000 | extend-hours | -0.4399 | -0.66966053 | |
Sabine Royalty Trust |
| SBS | 17.65 | 17.63 | 761,052 | 2025/03/18 | 16:30:05.000 | extend-hours | 0.02 | 0.11344299 | |
COMPANHIA DE SANEAMENTO B SICO DO ESTADO DE SAO PAULO-SABESP ADS'S |
| SBSI | 29.18 | 29.25 | 55,366 | 2025/03/18 | 15:39:33.000 | open | -0.07 | -0.23931624 | |
Southside Bancshares Inc. |
| SBSW | 4.3192 | 4.3 | 13,025,713 | 2025/03/18 | 19:33:41.000 | extend-hours | 0.0192 | 0.44651163 | |
Sibanye-Stillwater American Depositary Shares each representing four ordinary shares |
| SCCO | 99.3 | 99 | 949,874 | 2025/03/18 | 16:13:40.000 | extend-hours | 0.3 | 0.30303030 | |
Southern Copper Corporation |
| SCEpJ | 23 | 23.13 | 8,391 | 2025/03/18 | 12:47:40.000 | open | -0.13 | -0.56204064 | |
SCE TRUST IV 5.375% Fixed-to-Floating Rate Trust Preference Securities |
| SCEpK | 23.63 | 23.51 | 113,406 | 2025/03/18 | 16:20:39.000 | extend-hours | 0.12 | 0.51042110 | |
SCE TRUST V |
| SCEpL | 17.8248 | 17.84 | 10,574 | 2025/03/18 | 12:38:46.000 | open | -0.0152 | -0.08520179 | |
SCE TRUST VI 5.00% Trust Preference Securities |
| SCHW | 77.49 | 77.9 | 5,787,603 | 2025/03/18 | 17:47:01.000 | extend-hours | -0.41 | -0.52631579 | |
The Charles Schwab Corporation |
| SCHWpJ | 19.24 | 19.28 | 153,173 | 2025/03/18 | 15:39:38.000 | extend-hours | -0.04 | -0.20746888 | |
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 | 79.22 | 79.41 | 525,825 | 2025/03/18 | 15:39:31.000 | open | -0.19 | -0.23926458 | |
Service Corporation International |
| SCL | 58.685 | 58.2 | 64,266 | 2025/03/18 | 15:37:32.000 | open | 0.485 | 0.83333333 | |
Stepan Co. |
| SCM | 14.2439 | 14.27 | 95,212 | 2025/03/18 | 14:52:50.000 | open | -0.0261 | -0.18290119 | |
STELLUS CAPITAL INVESTMENT CORPORATION |
| SCS | 10.93 | 11.01 | 330,542 | 2025/03/18 | 15:39:21.000 | open | -0.08 | -0.72661217 | |
Steelcase Inc. |
| SD | 11.645 | 11.65 | 230,155 | 2025/03/18 | 15:39:41.000 | extend-hours | -0.005 | -0.04291845 | |
SandRidge Energy Inc. |
| SDHY | 16.43 | 16.41 | 27,313 | 2025/03/18 | 14:49:45.000 | open | 0.02 | 0.12187690 | |
PGIM Short Duration High Yield Opportunities Fund |
| SDRL | 24.96 | 24.76 | 532,946 | 2025/03/18 | 15:38:56.000 | open | 0.20 | 0.80775444 | |
Seadrill Limited |
| SE | 125.497 | 129.32 | 6,884,131 | 2025/03/18 | 19:54:53.000 | extend-hours | -3.823 | -2.95623260 | |
Sea Limited American Depositary Shares each representing one Class A Ordinary Share |
| SEE | 29.88 | 30.07 | 874,172 | 2025/03/18 | 15:39:37.000 | extend-hours | -0.19 | -0.63185900 | |
Sealed Air Corp. |
| SEI | 22.85 | 20.51 | 3,555,089 | 2025/03/18 | 18:29:51.000 | extend-hours | 2.34 | 11.40906875 | |
Solaris Energy Infrastructure Inc. |
| SEM | 16.95 | 17.19 | 399,329 | 2025/03/18 | 15:39:29.000 | open | -0.24 | -1.39616056 | |
SELECT MEDICAL HOLDINGS CORP |
| SEMR | 9.51 | 9.79 | 557,083 | 2025/03/18 | 19:58:29.000 | extend-hours | -0.28 | -2.86006129 | |
SEMrush Holdings Inc. |
| SES | 0.58 | 0.7 | 51,261,068 | 2025/03/18 | 19:59:01.000 | extend-hours | -0.12 | -17.14285714 | |
SES AI Corporation |
| SF | 96.33 | 96.98 | 353,302 | 2025/03/18 | 15:39:34.000 | extend-hours | -0.65 | -0.67024129 | |
Stifel Financial Corp. |
| SFBS | 82.55 | 82.94 | 78,412 | 2025/03/18 | 15:39:36.000 | extend-hours | -0.39 | -0.47021944 | |
ServisFirst Bancshares Inc. |
| SFL | 8.47 | 8.42 | 1,095,466 | 2025/03/18 | 17:42:26.000 | extend-hours | 0.05 | 0.59382423 | |
SFL Corporation Ltd. |
| SFpC | 24.2601 | 24.4 | 14,507 | 2025/03/18 | 14:51:39.000 | open | -0.1399 | -0.57336066 | |
Stifel Financial Corp. Depositary Shares Each Representing 1/1 000th Interest in a Share of 6.125% Non Cumulative Preferred Stock Series C |
| SG | 23.72 | 23.65 | 2,092,646 | 2025/03/18 | 18:42:21.000 | extend-hours | 0.07 | 0.29598309 | |
Sweetgreen Inc. |
| SGHC | 6.835 | 6.76 | 730,215 | 2025/03/18 | 15:39:41.000 | extend-hours | 0.075 | 1.10946746 | |
Super Group (SGHC) Limited |
| SHAK | 85.89 | 87.54 | 1,021,841 | 2025/03/18 | 18:25:25.000 | extend-hours | -1.65 | -1.88485264 | |
Shake Shack Inc. |
| SHCO | 6.63 | 6.42 | 485,660 | 2025/03/18 | 15:39:05.000 | open | 0.21 | 3.27102804 | |
Soho House & Co Inc. |
| SHEL | 70.1 | 70.41 | 5,292,941 | 2025/03/18 | 19:17:00.000 | extend-hours | -0.31 | -0.44027837 | |
Shell plc American Depositary Shares (Each represents two Ordinary shares) |
| SHG | 32.59 | 32.5 | 247,131 | 2025/03/18 | 19:17:00.000 | extend-hours | 0.09 | 0.27692308 | |
Shinhan Financial Group Co Ltd |
| SHO | 9.685 | 9.82 | 762,519 | 2025/03/18 | 15:39:32.000 | open | -0.135 | -1.37474542 | |
Sunstone Hotel Investors Inc. |
| SHOC | 42.6 | 43 | 13,438 | 2025/03/18 | 14:10:45.000 | open | -0.4 | -0.93023256 | |
Strive U.S. Semiconductor ETF |
| SHOP | 94.01 | 95.9 | 5,288,065 | 2025/03/18 | 19:51:53.000 | extend-hours | -1.89 | -1.97080292 | |
Shopify Inc. Class A subordinate voting shares |
| SHW | 335.53 | 339.22 | 1,554,052 | 2025/03/18 | 16:25:09.000 | extend-hours | -3.69 | -1.08778964 | |
The Sherwin-Williams Company |
| SID | 1.73 | 1.79 | 2,541,734 | 2025/03/18 | 17:26:12.000 | extend-hours | -0.06 | -3.35195531 | |
Companhia Siderurgica Nacional S.A. (CSN) |
| SIG | 48.45 | 48 | 1,869,042 | 2025/03/18 | 19:56:38.000 | extend-hours | 0.45 | 0.937500 | |
Signet Jewelers Limited |
| SII | 44.025 | 43.32 | 129,446 | 2025/03/18 | 15:39:29.000 | open | 0.705 | 1.62742382 | |
Sprott Inc. |
| SILA | 26.475 | 26.16 | 294,706 | 2025/03/18 | 15:38:41.000 | open | 0.315 | 1.20412844 | |
Sila Realty Trust Inc. |
| SITC | 12.615 | 12.82 | 395,445 | 2025/03/18 | 15:39:06.000 | open | -0.205 | -1.59906396 | |
SITE Centers Corp. Common Shares |
| SITE | 123.735 | 122.8 | 209,521 | 2025/03/18 | 15:37:41.000 | open | 0.935 | 0.76140065 | |
SiteOne Landscape Supply Inc. |
| SJM | 110.87 | 111.77 | 1,166,851 | 2025/03/18 | 16:25:10.000 | extend-hours | -0.90 | -0.80522502 | |
The J.M. Smucker Company |
| SJT | 5.17 | 5.22 | 188,193 | 2025/03/18 | 15:38:09.000 | open | -0.05 | -0.95785441 | |
San Juan Basin Royalty Trust UBI |
| SJW | 53.555 | 53.68 | 123,118 | 2025/03/18 | 15:39:44.000 | extend-hours | -0.125 | -0.23286140 | |
SJW Group Common Stock |
| SKE | 11.14 | 11.04 | 380,562 | 2025/03/18 | 15:39:39.000 | extend-hours | 0.10 | 0.90579710 | |
Skeena Resources Limited |
| SKIL | 18.07 | 18.97 | 33,642 | 2025/03/18 | 14:49:37.000 | open | -0.90 | -4.74433316 | |
Skillsoft Corp. |
| SKLZ | 4.615 | 4.64 | 62,282 | 2025/03/18 | 14:11:17.000 | open | -0.025 | -0.53879310 | |
Skillz Inc. |
| SKM | 21.68 | 21.62 | 272,808 | 2025/03/18 | 19:17:00.000 | extend-hours | 0.06 | 0.27752081 | |
SK Telecom Co. Ltd. American Depositary Shares (Each representing 5/9th of a Ordinary Share of SK Telecom Co. LTD.) |
| SKT | 32.12 | 32.26 | 552,029 | 2025/03/18 | 15:39:25.000 | open | -0.14 | -0.43397396 | |
Tanger Inc. |
| SKX | 57.15 | 57.3 | 1,377,595 | 2025/03/18 | 18:00:47.000 | extend-hours | -0.15 | -0.26178010 | |
Skechers U.S.A. Inc. |
| SKY | 90.93 | 92.99 | 218,246 | 2025/03/18 | 15:39:40.000 | extend-hours | -2.06 | -2.21529197 | |
Skyline Champion Corporation Common Stock |
| SKYH | 10.81 | 10.85 | 64,808 | 2025/03/18 | 15:36:50.000 | open | -0.04 | -0.36866359 | |
Sky Harbour Group Corporation |
| SLB | 41.12 | 41.6 | 14,221,591 | 2025/03/18 | 18:44:10.000 | extend-hours | -0.48 | -1.15384615 | |
Schlumberger Limited |
| SLF | 56.545 | 56.6 | 200,545 | 2025/03/18 | 14:53:14.000 | open | -0.055 | -0.09717314 | |
Sun Life Financial Inc. |
| SLG | 57.775 | 57.88 | 320,558 | 2025/03/18 | 15:39:10.000 | open | -0.105 | -0.18140981 | |
SL Green Realty Corp. |
| SLGN | 49.71 | 49.7 | 420,224 | 2025/03/18 | 15:39:26.000 | open | 0.01 | 0.02012072 | |
Silgan Holdings Inc |
| SLQT | 3.6 | 3.57 | 1,325,731 | 2025/03/18 | 18:36:51.000 | extend-hours | 0.03 | 0.84033613 | |
SelectQuote Inc. |
| SLVM | 65.86 | 65.56 | 214,165 | 2025/03/18 | 15:38:55.000 | open | 0.30 | 0.45759610 | |
Sylvamo Corporation |
| SM | 30.335 | 30.72 | 1,729,275 | 2025/03/18 | 15:39:42.000 | extend-hours | -0.385 | -1.25325521 | |
SM Energy Company |
| SMBK | 31.4 | 31.2 | 30,153 | 2025/03/18 | 15:39:26.000 | open | 0.2 | 0.64102564 | |
SmartFinancial Inc. |
| SMC | 36.5 | 38.38 | 81,246 | 2025/03/18 | 16:14:03.000 | extend-hours | -1.88 | -4.89838458 | |
Summit Midstream Corporation |
| SMFG | 16.04 | 16.04 | 944,366 | 2025/03/18 | 19:17:00.000 | extend-hours | 0.00 | 0 | |
Sumitomo Mitsui Financial Group Inc American Depositary Shares (each representing 3/5th of a share of common stock) |
| SMG | 59.895 | 60.99 | 422,560 | 2025/03/18 | 15:39:42.000 | extend-hours | -1.095 | -1.79537629 | |
The Scotts Miracle-Gro Company |
| SMHI | 5.48 | 5.17 | 102,907 | 2025/03/18 | 18:31:22.000 | extend-hours | 0.31 | 5.99613153 | |
SEACOR Marine Holdings Inc. Common Stock |
| SMP | 25.895 | 26.15 | 107,205 | 2025/03/18 | 15:39:02.000 | open | -0.255 | -0.97514340 | |
Standard Motor Products |
| SMR | 16.57 | 17.25 | 4,143,736 | 2025/03/18 | 19:50:36.000 | extend-hours | -0.68 | -3.94202899 | |
NuScale Power Corporation |
| SMRT | 1.155 | 1.16 | 744,781 | 2025/03/18 | 15:39:06.000 | open | -0.005 | -0.43103448 | |
SmartRent Inc. |
| SMWB | 9.115 | 9.31 | 221,866 | 2025/03/18 | 15:39:14.000 | open | -0.195 | -2.09452202 | |
Similarweb Ltd. |
| SN | 86.79 | 88.93 | 617,756 | 2025/03/18 | 15:39:35.000 | extend-hours | -2.14 | -2.40638705 | |
SharkNinja Inc. |
| SNA | 328.4975 | 328.22 | 225,878 | 2025/03/18 | 15:39:34.000 | extend-hours | 0.2775 | 0.08454695 | |
Snap-on Incorporated |
| SNAP | 8.75 | 8.91 | 21,537,263 | 2025/03/18 | 19:52:51.000 | extend-hours | -0.16 | -1.79573513 | |
Snap Inc. |
| SNDA | 24.02 | 24.11 | 22,058 | 2025/03/18 | 15:36:52.000 | open | -0.09 | -0.37328909 | |
Sonida Senior Living Inc. |
| SNDR | 23.62 | 23.91 | 357,676 | 2025/03/18 | 15:39:35.000 | extend-hours | -0.29 | -1.21288164 | |
Schneider National Inc. |
| SNN | 28.86 | 28.82 | 443,727 | 2025/03/18 | 15:38:44.000 | open | 0.04 | 0.13879251 | |
Smith & Nephew plc |
| SNOW | 154.36 | 154.9 | 4,956,151 | 2025/03/18 | 19:53:37.000 | extend-hours | -0.54 | -0.34861201 | |
Snowflake Inc. |
| SNV | 46.63 | 46.49 | 960,617 | 2025/03/18 | 15:39:39.000 | extend-hours | 0.14 | 0.30114003 | |
Synovus Financial Corp. |
| SNX | 128.955 | 128.08 | 238,105 | 2025/03/18 | 15:39:24.000 | open | 0.875 | 0.68316677 | |
TD SYNNEX Corporation |
| SO | 90.28 | 90.13 | 3,295,522 | 2025/03/18 | 17:11:37.000 | extend-hours | 0.15 | 0.16642627 | |
The Southern Company |
| SOBO | 26.31 | 25.97 | 333,562 | 2025/03/18 | 15:39:42.000 | extend-hours | 0.34 | 1.30920293 | |
South Bow Corporation |
| SOC | 25.895 | 24.98 | 717,545 | 2025/03/18 | 15:39:43.000 | extend-hours | 0.915 | 3.66293034 | |
Sable Offshore Corp. |
| SOJD | 20.89 | 20.96 | 41,459 | 2025/03/18 | 14:51:54.000 | open | -0.07 | -0.33396947 | |
The Southern Company Series 2020A 4.95% Junior Subordinated Notes due January 30 2080 |
| SOJE | 18.74 | 18.72 | 108,075 | 2025/03/18 | 15:39:34.000 | extend-hours | 0.02 | 0.10683761 | |
The Southern Company Series 2020C 4.20% Junior Subordinated Notes due October 15 2060 |
| SOJF | 25.84 | 25.89 | 35,853 | 2025/03/18 | 15:38:48.000 | open | -0.05 | -0.19312476 | |
The Southern Company Series 2025A 6.50% Junior Subordinated Notes due March 15 2085 |
| SOL | 1.65 | 1.6 | 921,385 | 2025/03/18 | 19:58:57.000 | extend-hours | 0.05 | 3.12500 | |
Emeren Group Ltd American Depositary Shares each representing 10 shares |
| SOLV | 75.3 | 74.89 | 626,993 | 2025/03/18 | 16:25:10.000 | extend-hours | 0.41 | 0.54746962 | |
Solventum Corporation |
| SON | 47.44 | 47.1 | 393,033 | 2025/03/18 | 15:39:40.000 | extend-hours | 0.34 | 0.72186837 | |
Sonoco Products Company |
| SONY | 24.51 | 24.44 | 10,658,566 | 2025/03/18 | 19:17:00.000 | extend-hours | 0.07 | 0.28641571 | |
Sony Group Corporation American Depositary Shares (Each Representing One Share of Dollar Validated Common Stock) |
| SPB | 70.945 | 72.22 | 134,905 | 2025/03/18 | 15:37:46.000 | open | -1.275 | -1.76543894 | |
Spectrum Brands Holdings Inc. |
| SPCE | 3.81 | 3.5 | 3,100,705 | 2025/03/18 | 19:59:56.000 | extend-hours | 0.31 | 8.85714286 | |
Virgin Galactic Holdings Inc. |
| SPG | 164.8 | 166.56 | 1,142,770 | 2025/03/18 | 16:25:10.000 | extend-hours | -1.76 | -1.05667627 | |
Simon Property Group Inc. |
| SPGI | 490.39 | 493.21 | 1,391,453 | 2025/03/18 | 16:25:10.000 | extend-hours | -2.82 | -0.57176456 | |
S&P Global Inc. |
| SPH | 21.055 | 20.71 | 104,068 | 2025/03/18 | 15:38:18.000 | open | 0.345 | 1.66586190 | |
Suburban Propane Partners L P |
| SPHR | 31.72 | 32.82 | 493,066 | 2025/03/18 | 15:39:15.000 | open | -1.10 | -3.35161487 | |
Sphere Entertainment Co. |
| SPIR | 9.34 | 9.03 | 553,807 | 2025/03/18 | 19:36:42.000 | extend-hours | 0.31 | 3.43300111 | |
Spire Global Inc. |
| SPMC | 21.3 | 21.055 | 29,868 | 2025/03/18 | 14:53:32.000 | open | 0.245 | 1.16361909 | |
Sound Point Meridian Capital Inc. |
| SPNT | 15.25 | 15.17 | 212,375 | 2025/03/18 | 15:39:11.000 | open | 0.08 | 0.52735662 | |
SiriusPoint Ltd. |
| SPOT | 569.48 | 593.3 | 2,264,162 | 2025/03/18 | 18:15:21.000 | extend-hours | -23.82 | -4.01483229 | |
Spotify Technology S.A. |
| SPR | 33.79 | 33.59 | 960,565 | 2025/03/18 | 16:04:13.000 | extend-hours | 0.20 | 0.59541530 | |
Spirit Aerosystems Holdings Inc. |
| SPXC | 134.01 | 134.65 | 139,910 | 2025/03/18 | 15:39:18.000 | open | -0.64 | -0.47530635 | |
SPX Technologies Inc. |
| SPXX | 16.83 | 17 | 31,605 | 2025/03/18 | 14:50:51.000 | open | -0.17 | -1.00 | |
NUVEEN S&P 500 DYNAMIC OVERWRITE FUND |
| SQM | 45.56 | 45.38 | 767,990 | 2025/03/18 | 15:39:44.000 | extend-hours | 0.18 | 0.39665051 | |
Sociedad Quimica y Minera de Chile SA |
| SQNS | 2.19 | 2.18 | 31,499 | 2025/03/18 | 15:39:34.000 | extend-hours | 0.01 | 0.45871560 | |
Sequans Communications S.A. American Depositary Shares (each representing ten (10) Ordinary Shares) |
| SR | 76.29 | 76.2 | 186,220 | 2025/03/18 | 15:38:48.000 | open | 0.09 | 0.11811024 | |
Spire Inc. |
| SRE | 70.75 | 70.445 | 3,650,252 | 2025/03/18 | 16:25:09.000 | extend-hours | 0.305 | 0.43296189 | |
Sempra |
| SREA | 22.04 | 22.07 | 56,416 | 2025/03/18 | 15:38:42.000 | open | -0.03 | -0.13593113 | |
Sempra 5.750% Junior Subordinated Notes due 2079 |
| SRFM | 4.12 | 4.18 | 202,489 | 2025/03/18 | 18:32:36.000 | extend-hours | -0.06 | -1.43540670 | |
Surf Air Mobility Inc. |
| SRG | 3.535 | 3.59 | 119,929 | 2025/03/18 | 15:39:26.000 | open | -0.055 | -1.53203343 | |
Seritage Growth Properties Class A common shares of beneficial interest par value $0.01 |
| SRI | 4.99 | 5.1 | 159,214 | 2025/03/18 | 15:38:14.000 | open | -0.11 | -2.15686275 | |
Stoneridge Inc |
| SSB | 92.7092 | 92.57 | 284,796 | 2025/03/18 | 15:39:34.000 | extend-hours | 0.1392 | 0.15037269 | |
SouthState Corporation |
| SSD | 159.13 | 158.05 | 78,564 | 2025/03/18 | 15:37:32.000 | open | 1.08 | 0.68332806 | |
Simpson Manufacturing Co. Inc. |
| SSL | 4.447 | 4.41 | 605,498 | 2025/03/18 | 18:45:57.000 | extend-hours | 0.037 | 0.83900227 | |
Sasol Limited |
| SST | 0.4642 | 0.48 | 69,775 | 2025/03/18 | 18:43:30.000 | extend-hours | -0.0158 | -3.29166667 | |
System1 Inc. |
| SSTK | 19.105 | 19.48 | 489,917 | 2025/03/18 | 15:37:59.000 | open | -0.375 | -1.92505133 | |
SHUTTERSTOCK INC. |
| ST | 27.81 | 27.74 | 1,161,872 | 2025/03/18 | 16:39:13.000 | extend-hours | 0.07 | 0.25234319 | |
Sensata Technologies Holding plc |
| STAG | 35.46 | 35.83 | 1,194,745 | 2025/03/18 | 16:51:57.000 | extend-hours | -0.37 | -1.03265420 | |
STAG INDUSTRIAL INC. |
| STC | 70.945 | 71.37 | 57,520 | 2025/03/18 | 15:39:25.000 | open | -0.425 | -0.59548830 | |
Stewart Information Services Corporation |
| STE | 228.32 | 227.97 | 427,144 | 2025/03/18 | 16:25:11.000 | extend-hours | 0.35 | 0.15352897 | |
STERIS plc |
| STEL | 27.41 | 27.2 | 144,263 | 2025/03/18 | 15:39:10.000 | open | 0.21 | 0.77205882 | |
Stellar Bancorp Inc. |
| STEM | 0.4158 | 0.4521 | 2,449,899 | 2025/03/18 | 19:56:59.000 | extend-hours | -0.0363 | -8.02919708 | |
Stem Inc. |
| STEW | 16.56 | 16.61 | 61,005 | 2025/03/18 | 15:37:47.000 | open | -0.05 | -0.30102348 | |
SRH Total Return Fund Inc. |
| STLA | 12.6201 | 12.68 | 14,882,768 | 2025/03/18 | 17:56:02.000 | extend-hours | -0.0599 | -0.47239748 | |
Stellantis N.V. |
| STM | 25.84 | 25.93 | 7,634,053 | 2025/03/18 | 19:23:27.000 | extend-hours | -0.09 | -0.34708831 | |
STMicroelectronics N.V. |
| STN | 82.23 | 83.43 | 62,857 | 2025/03/18 | 15:38:16.000 | open | -1.20 | -1.43833154 | |
Stantec Inc. |
| STNG | 40.775 | 40.96 | 743,125 | 2025/03/18 | 15:39:27.000 | open | -0.185 | -0.45166016 | |
Scorpio Tankers Inc. |
| STR | 20 | 20.13 | 504,265 | 2025/03/18 | 18:09:02.000 | extend-hours | -0.13 | -0.64580229 | |
Sitio Royalties Corp. |
| STRV | 36.1 | 36.36 | 76,243 | 2025/03/18 | 15:39:34.000 | extend-hours | -0.26 | -0.71507151 | |
Strive 500 ETF |
| STT | 88.11 | 87.67 | 1,346,467 | 2025/03/18 | 16:25:09.000 | extend-hours | 0.44 | 0.50188206 | |
State Street Corporation |
| STTpG | 23.44 | 23.55 | 115,780 | 2025/03/18 | 15:37:48.000 | open | -0.11 | -0.46709130 | |
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 | 21.76 | 20.17 | 336,060 | 2025/03/18 | 16:03:44.000 | extend-hours | 1.59 | 7.88299455 | |
Stevanato Group S.p.A. |
| STWD | 20.13 | 19.95 | 1,810,806 | 2025/03/18 | 18:55:44.000 | extend-hours | 0.18 | 0.90225564 | |
STARWOOD PROPERTY TRUST INC. |
| STXE | 27.73 | 27.74 | 10,608 | 2025/03/18 | 12:36:34.000 | open | -0.01 | -0.03604903 | |
Strive Emerging Markets Ex-China ETF |
| STZ | 180.06 | 182 | 1,495,024 | 2025/03/18 | 17:52:31.000 | extend-hours | -1.94 | -1.06593407 | |
Constellation Brands Inc. |
| SU | 37.44 | 37.82 | 1,979,065 | 2025/03/18 | 15:39:42.000 | extend-hours | -0.38 | -1.00475939 | |
Suncor Energy Inc. |
| SUI | 132.63 | 131.17 | 560,337 | 2025/03/18 | 15:39:25.000 | open | 1.46 | 1.11305939 | |
Sun Communities Inc |
| SUN | 56.2176 | 58.75 | 185,829 | 2025/03/18 | 17:24:40.000 | extend-hours | -2.5324 | -4.31046809 | |
SUNOCO L.P. |
| SUP | 2.11 | 2.09 | 21,936 | 2025/03/18 | 15:39:38.000 | extend-hours | 0.02 | 0.95693780 | |
Superior Industries International Inc. |
| SUPV | 12.91 | 13.53 | 1,080,727 | 2025/03/18 | 19:48:10.000 | extend-hours | -0.62 | -4.58240946 | |
Grupo Supervielle S.A. |
| SUZ | 9.66 | 9.63 | 1,381,429 | 2025/03/18 | 15:39:38.000 | extend-hours | 0.03 | 0.31152648 | |
Suzano S.A. American Depositary Shares (each representing one Ordinary Share ) representing one Ordinary Share) |
| SVV | 6.895 | 6.9 | 263,118 | 2025/03/18 | 14:53:40.000 | open | -0.005 | -0.07246377 | |
Savers Value Village Inc. |
| SW | 45.17 | 45.1 | 3,317,932 | 2025/03/18 | 16:57:34.000 | extend-hours | 0.07 | 0.15521064 | |
Smurfit Westrock plc |
| SWI | 18.405 | 18.34 | 1,121,583 | 2025/03/18 | 15:39:07.000 | open | 0.065 | 0.35441658 | |
SolarWinds Corporation Common Stock |
| SWK | 81.32 | 81.12 | 1,087,412 | 2025/03/18 | 16:25:10.000 | extend-hours | 0.20 | 0.24654832 | |
Stanley Black & Decker Inc. |
| SWX | 75.36 | 75.79 | 109,770 | 2025/03/18 | 15:39:24.000 | open | -0.43 | -0.56735717 | |
Southwest Gas Holdings Inc. |
| SXC | 9.36 | 9.1 | 1,163,155 | 2025/03/18 | 16:18:18.000 | extend-hours | 0.26 | 2.85714286 | |
SUNCOKE ENERGY INC |
| SXI | 170.475 | 172.08 | 30,430 | 2025/03/18 | 15:39:16.000 | open | -1.605 | -0.93270572 | |
Standex International Corporation |
| SXT | 74.32 | 73.13 | 117,940 | 2025/03/18 | 15:39:39.000 | extend-hours | 1.19 | 1.62723916 | |
Sensient Technology Corporation |
| SYF | 53.05 | 53.42 | 4,287,502 | 2025/03/18 | 16:25:10.000 | extend-hours | -0.37 | -0.69262449 | |
SYNCHRONY FINANCIAL |
| SYK | 375.91 | 374 | 1,723,178 | 2025/03/18 | 16:25:11.000 | extend-hours | 1.91 | 0.51069519 | |
Stryker Corporation |
| SYY | 74.36 | 74.48 | 1,884,906 | 2025/03/18 | 16:25:10.000 | extend-hours | -0.12 | -0.16111708 | |
Sysco Corporation |
| T | 26.52 | 26.795 | 28,799,103 | 2025/03/18 | 19:59:04.000 | extend-hours | -0.275 | -1.02631088 | |
AT&T Inc. |
| TAC | 9.615 | 9.6 | 463,935 | 2025/03/18 | 15:39:27.000 | open | 0.015 | 0.1562500 | |
TransAlta Corporation |
| TAK | 15.18 | 15.08 | 1,588,538 | 2025/03/18 | 19:17:00.000 | extend-hours | 0.10 | 0.66312997 | |
Takeda Pharmaceutical Company Limited American Depositary Shares (each representing 1/2 of a share of Common Stock) |
| TAL | 14.23 | 14.33 | 4,254,583 | 2025/03/18 | 16:39:13.000 | extend-hours | -0.10 | -0.69783671 | |
TAL Education Group |
| TALO | 8.84 | 8.82 | 748,226 | 2025/03/18 | 15:39:30.000 | open | 0.02 | 0.22675737 | |
Talos Energy Inc. Common Stock |
| TAP | 58.94 | 59.25 | 1,854,742 | 2025/03/18 | 16:25:08.000 | extend-hours | -0.31 | -0.52320675 | |
Molson Coors Beverage Company Class B |
| TBBB | 24.27 | 24.74 | 318,273 | 2025/03/18 | 15:39:29.000 | open | -0.47 | -1.89975748 | |
BBB Foods Inc. |
| TBI | 5.64 | 5.74 | 242,046 | 2025/03/18 | 16:02:40.000 | extend-hours | -0.10 | -1.74216028 | |
Trueblue Inc. |
| TD | 59.97 | 59.73 | 970,916 | 2025/03/18 | 18:35:34.000 | extend-hours | 0.24 | 0.40180814 | |
Toronto Dominion Bank |
| TDC | 23.1 | 23.15 | 1,351,305 | 2025/03/18 | 16:17:45.000 | extend-hours | -0.05 | -0.21598272 | |
TERADATA CORPORATION |
| TDF | 10.3465 | 10.3 | 223,507 | 2025/03/18 | 14:10:21.000 | open | 0.0465 | 0.45145631 | |
Templeton Dragon Fund |
| TDG | 1343.84 | 1358.13 | 118,939 | 2025/03/18 | 15:39:10.000 | open | -14.29 | -1.05218204 | |
TransDigm Group Incorporated |
| TDOC | 8.47 | 8.83 | 4,952,044 | 2025/03/18 | 19:58:14.000 | extend-hours | -0.36 | -4.07701019 | |
Teladoc Health Inc. |
| TDS | 35.32 | 35.46 | 565,010 | 2025/03/18 | 15:39:26.000 | open | -0.14 | -0.39481105 | |
Telephone and Data Systems Inc. |
| TDW | 41.46 | 41.84 | 815,777 | 2025/03/18 | 15:39:29.000 | open | -0.38 | -0.90822180 | |
Tidewater Inc. |
| TDY | 497.5214 | 497.69 | 89,443 | 2025/03/18 | 14:52:52.000 | open | -0.1686 | -0.03387651 | |
Teledyne Technologies Incorporated |
| TEAF | 11.66 | 11.8 | 57,173 | 2025/03/18 | 14:53:05.000 | open | -0.14 | -1.18644068 | |
Tortoise Sustainable and Social Impact Term Fund |
| TECK | 43.44 | 43.3 | 3,608,353 | 2025/03/18 | 17:52:50.000 | extend-hours | 0.14 | 0.32332564 | |
Teck Resources Limited |
| TEF | 4.72 | 4.72 | 941,001 | 2025/03/18 | 19:17:00.000 | extend-hours | 0.00 | 0 | |
Telefonica S.A. |
| TEI | 5.505 | 5.49 | 85,545 | 2025/03/18 | 15:38:43.000 | open | 0.015 | 0.27322404 | |
Templeton Emerging Markets Income Fund |
| TEL | 146.86 | 146.92 | 1,051,534 | 2025/03/18 | 16:25:10.000 | extend-hours | -0.06 | -0.04083855 | |
TE Connectivity plc |
| TEN | 16.35 | 17.11 | 505,589 | 2025/03/18 | 18:31:27.000 | extend-hours | -0.76 | -4.44184687 | |
Tsakos Energy Navigation Ltd. |
| TEO | 10.34 | 11.17 | 82,696 | 2025/03/18 | 15:37:34.000 | open | -0.83 | -7.43061773 | |
Telecom Argentina S.A. |
| TEVA | 16.71 | 16.69 | 9,347,082 | 2025/03/18 | 19:17:00.000 | extend-hours | 0.02 | 0.11983223 | |
Teva Pharmaceutical Industries Limited American Depositary Shares |
| TEX | 40.8217 | 39.18 | 743,341 | 2025/03/18 | 18:30:06.000 | extend-hours | 1.6417 | 4.19014803 | |
Terex Corporation |
| TFC | 40.85 | 41.02 | 8,866,887 | 2025/03/18 | 16:25:10.000 | extend-hours | -0.17 | -0.41443198 | |
Truist Financial Corporation |
| TFCpR | 20.13 | 20.21 | 41,951 | 2025/03/18 | 14:49:48.000 | open | -0.08 | -0.39584364 | |
Truist Financial Corporation Depositary Shares each representing 1/1000th interest in a share of Series R Non-Cumulative Perpetual Preferred Stock |
| TFII | 83.3 | 82.88 | 293,233 | 2025/03/18 | 15:39:39.000 | extend-hours | 0.42 | 0.50675676 | |
TFI International Inc. |
| TFPM | 19.14 | 19.15 | 186,142 | 2025/03/18 | 14:47:48.000 | open | -0.01 | -0.05221932 | |
Triple Flag Precious Metals Corp. |
| TFX | 139.96 | 139.57 | 457,582 | 2025/03/18 | 15:39:09.000 | open | 0.39 | 0.27942968 | |
Teleflex Incorporated |
| TGI | 25.39 | 25.4 | 852,102 | 2025/03/18 | 17:53:15.000 | extend-hours | -0.01 | -0.03937008 | |
Triumph Group Inc. |
| TGLS | 69.86 | 69.8 | 329,800 | 2025/03/18 | 16:42:35.000 | extend-hours | 0.06 | 0.08595989 | |
Tecnoglass Inc. |
| TGNA | 18.1755 | 17.76 | 1,490,100 | 2025/03/18 | 16:21:28.000 | extend-hours | 0.4155 | 2.33952703 | |
TEGNA Inc. |
| TGS | 25.33 | 27.25 | 343,744 | 2025/03/18 | 16:38:04.000 | extend-hours | -1.92 | -7.04587156 | |
Transportadora de Gas del Sur S.A. ADS |
| TGT | 104.45 | 105.46 | 4,577,165 | 2025/03/18 | 19:59:55.000 | extend-hours | -1.01 | -0.95770908 | |
Target Corporation |
| THC | 125.6 | 127.58 | 631,113 | 2025/03/18 | 15:39:33.000 | open | -1.98 | -1.55196739 | |
Tenet Healthcare Corporation New |
| THG | 169.545 | 171.18 | 82,555 | 2025/03/18 | 15:38:33.000 | open | -1.635 | -0.95513495 | |
The Hanover Insurance Group Inc. |
| THO | 81.82 | 81.58 | 356,858 | 2025/03/18 | 15:39:25.000 | open | 0.24 | 0.29418975 | |
Thor Industries Inc. |
| THQ | 21.232 | 20.8 | 137,633 | 2025/03/18 | 19:18:06.000 | extend-hours | 0.432 | 2.07692308 | |
abrdn Healthcare Opportunities Fund |
| THR | 29.845 | 29.57 | 101,333 | 2025/03/18 | 15:39:43.000 | extend-hours | 0.275 | 0.92999662 | |
THERMON GROUP HOLDINGS INC. |
| THS | 28.04 | 27.98 | 262,307 | 2025/03/18 | 15:39:36.000 | extend-hours | 0.06 | 0.21443888 | |
Treehouse Foods Inc. |
| THW | 11.9164 | 11.88 | 52,111 | 2025/03/18 | 15:37:21.000 | open | 0.0364 | 0.30639731 | |
abrdn World Healthcare Fund |
| TIMB | 15.08 | 15.15 | 505,426 | 2025/03/18 | 15:39:37.000 | extend-hours | -0.07 | -0.46204620 | |
TIM S.A. American Depositary Shares (Each representing 5 Common Shares) |
| TISI | 16.4 | 13.82 | 37,080 | 2025/03/18 | 15:37:59.000 | open | 2.58 | 18.66859624 | |
Team Inc. |
| TIXT | 2.69 | 2.71 | 289,288 | 2025/03/18 | 16:58:34.000 | extend-hours | -0.02 | -0.73800738 | |
TELUS International (Cda) Inc. Subordinate Voting Shares |
| TJX | 115.26 | 114.56 | 5,577,158 | 2025/03/18 | 16:39:14.000 | extend-hours | 0.70 | 0.61103352 | |
TJX Companies Inc. (The) |
| TK | 6.585 | 6.67 | 378,755 | 2025/03/18 | 15:39:13.000 | open | -0.085 | -1.27436282 | |
Teekay Corporation Ltd. |
| TKC | 7.62 | 7.58 | 853,902 | 2025/03/18 | 17:10:05.000 | extend-hours | 0.04 | 0.52770449 | |
TURKCELL ILETISIM HIZMETLERI A.S. ADS |
| TKO | 144.5 | 144.85 | 1,384,480 | 2025/03/18 | 19:52:46.000 | extend-hours | -0.35 | -0.24162927 | |
TKO Group Holdings Inc. |
| TKR | 74.865 | 74.69 | 338,070 | 2025/03/18 | 15:39:39.000 | extend-hours | 0.175 | 0.23430178 | |
The Timken Company |
| TLK | 14.855 | 14.76 | 866,753 | 2025/03/18 | 15:39:10.000 | open | 0.095 | 0.64363144 | |
PT Telekomunikasi Indonesia |
| TM | 190.61 | 189.9 | 177,321 | 2025/03/18 | 15:38:40.000 | open | 0.71 | 0.37388099 | |
Toyota Motor Corporation American Depositary Shares (Each representing ten Ordinary Shares) |
| TME | 15.0304 | 14.19 | 36,449,783 | 2025/03/18 | 19:58:06.000 | extend-hours | 0.8404 | 5.92248062 | |
Tencent Music Entertainment Group American Depositary Shares each representing two Class A Ordinary Shares |
| TMHC | 58.77 | 58.6 | 503,426 | 2025/03/18 | 15:39:42.000 | extend-hours | 0.17 | 0.29010239 | |
Taylor Morrison Home Corporation Common Stock |
| TMO | 521.5 | 518.65 | 1,121,289 | 2025/03/18 | 16:39:14.000 | extend-hours | 2.85 | 0.54950352 | |
Thermo Fisher Scientific Inc. |
| TNC | 84.29 | 83.85 | 54,918 | 2025/03/18 | 15:37:59.000 | open | 0.44 | 0.52474657 | |
TENNANT COMPANY |
| TNET | 79.63 | 77.51 | 332,562 | 2025/03/18 | 15:38:46.000 | open | 2.12 | 2.73513095 | |
TRINET GROUP INC. |
| TNK | 38.68 | 39.27 | 159,754 | 2025/03/18 | 15:39:36.000 | extend-hours | -0.59 | -1.50241915 | |
Teekay Tankers Ltd. |
| TNL | 46.77 | 47.78 | 355,496 | 2025/03/18 | 15:39:39.000 | extend-hours | -1.01 | -2.11385517 | |
Travel + Leisure Co. |
| TOL | 105 | 105.95 | 1,257,020 | 2025/03/18 | 16:37:59.000 | extend-hours | -0.95 | -0.89664936 | |
Toll Brothers Inc. |
| TOST | 33.2785 | 34.43 | 6,557,590 | 2025/03/18 | 17:47:41.000 | extend-hours | -1.1515 | -3.34446703 | |
Toast Inc. |
| TpA | 21.18 | 21.11 | 43,795 | 2025/03/18 | 15:37:03.000 | open | 0.07 | 0.33159640 | |
AT&T Inc. Depositary Shares each representing a 1/1000th interest in a share of 5.000% Perpetual Preferred Stock Series A |
| TPB | 58.4 | 57.83 | 80,710 | 2025/03/18 | 15:39:29.000 | open | 0.57 | 0.98564759 | |
Turning Point Brands Inc. |
| TpC | 20.0221 | 25.42 | 66,763 | 2025/03/18 | 15:39:07.000 | open | -5.3979 | -21.23485445 | |
Tutor Perini Corporation |
| TPH | 31.33 | 31.2 | 874,204 | 2025/03/18 | 18:48:21.000 | extend-hours | 0.13 | 0.41666667 | |
Tri Pointe Homes Inc. |
| TPR | 70.7 | 71.07 | 4,010,889 | 2025/03/18 | 17:11:11.000 | extend-hours | -0.37 | -0.52061348 | |
Tapestry Inc. Common Stock |
| TPVG | 7.05 | 7.02 | 235,065 | 2025/03/18 | 19:44:02.000 | extend-hours | 0.03 | 0.42735043 | |
TRIPLEPOINT VENTURE GROWTH BDC CORP. |
| TR | 31.265 | 31.72 | 35,612 | 2025/03/18 | 15:36:45.000 | open | -0.455 | -1.43442623 | |
Tootsie Roll Industries Inc. |
| TRAK | 19.11 | 19.3 | 19,364 | 2025/03/18 | 15:38:40.000 | open | -0.19 | -0.98445596 | |
ReposiTrak Inc. |
| TRC | 16.165 | 16.18 | 70,810 | 2025/03/18 | 14:52:52.000 | open | -0.015 | -0.09270705 | |
Tejon Ranch Co. |
| TREX | 58.025 | 56.98 | 980,151 | 2025/03/18 | 15:39:39.000 | extend-hours | 1.045 | 1.83397683 | |
Trex Company Inc. |
| TRGP | 194.27 | 197.71 | 1,167,020 | 2025/03/18 | 16:25:10.000 | extend-hours | -3.44 | -1.73992211 | |
Targa Resources Corp. |
| TRI | 172.125 | 173.78 | 304,811 | 2025/03/18 | 15:39:17.000 | open | -1.655 | -0.95235355 | |
Thomson Reuters Corporation |
| TRN | 29.15 | 29.39 | 255,960 | 2025/03/18 | 15:39:26.000 | open | -0.24 | -0.81660429 | |
Trinity Industries Inc. |
| TRNO | 66.35 | 67.36 | 340,871 | 2025/03/18 | 15:38:56.000 | open | -1.01 | -1.49940618 | |
Terreno Realty Corporation |
| TROX | 7.28 | 7.35 | 1,700,026 | 2025/03/18 | 17:38:38.000 | extend-hours | -0.07 | -0.95238095 | |
TRONOX LIMITED CL A ORDINARY SHARES |
| TRP | 47.57 | 47.95 | 816,496 | 2025/03/18 | 15:39:25.000 | open | -0.38 | -0.79249218 | |
TC Energy Corporation |
| TRTX | 8.53 | 8.57 | 646,296 | 2025/03/18 | 16:39:14.000 | extend-hours | -0.04 | -0.46674446 | |
TPG RE Finance Trust Inc. Common Stock |
| TRU | 83.3 | 85.03 | 902,375 | 2025/03/18 | 15:39:24.000 | open | -1.73 | -2.03457603 | |
TransUnion |
| TRV | 260.5 | 264.36 | 1,881,656 | 2025/03/18 | 16:39:13.000 | extend-hours | -3.86 | -1.46013013 | |
The Travelers Companies Inc. |
| TS | 39.17 | 39.12 | 1,303,450 | 2025/03/18 | 17:04:29.000 | extend-hours | 0.05 | 0.12781186 | |
Tenaris S. A. |
| TSE | 4.245 | 4.45 | 173,420 | 2025/03/18 | 15:38:00.000 | open | -0.205 | -4.60674157 | |
Trinseo PLC |
| TSLX | 22.3 | 21.9 | 293,500 | 2025/03/18 | 16:26:44.000 | extend-hours | 0.4 | 1.82648402 | |
Sixth Street Specialty Lending Inc. |
| TSM | 172.51 | 174.38 | 9,921,773 | 2025/03/18 | 19:59:27.000 | extend-hours | -1.87 | -1.07237068 | |
Taiwan Semiconductor Manufacturing Company Ltd. |
| TSN | 60.1675 | 60.58 | 2,474,185 | 2025/03/18 | 17:58:02.000 | extend-hours | -0.4125 | -0.68091779 | |
Tyson Foods Inc. |
| TSQ | 8.04 | 8.15 | 27,361 | 2025/03/18 | 14:54:00.000 | open | -0.11 | -1.34969325 | |
TOWNSQUARE MEDIA INC. |
| TT | 344.06 | 348.42 | 1,270,579 | 2025/03/18 | 16:25:10.000 | extend-hours | -4.36 | -1.25136330 | |
Trane Technologies plc |
| TTAM | 13.52 | 13.4 | 172,001 | 2025/03/18 | 15:39:40.000 | extend-hours | 0.12 | 0.89552239 | |
Titan America SA |
| TTC | 72.95 | 72.86 | 498,487 | 2025/03/18 | 15:39:29.000 | open | 0.09 | 0.12352457 | |
Toro Company (The) |
| TTE | 62.63 | 63.41 | 1,396,610 | 2025/03/18 | 19:17:00.000 | extend-hours | -0.78 | -1.23008989 | |
TotalEnergies SE |
| TTI | 3.3889 | 3.44 | 856,297 | 2025/03/18 | 19:21:58.000 | extend-hours | -0.0511 | -1.48546512 | |
TETRA Technologies Inc. |
| TU | 15 | 15.05 | 2,600,534 | 2025/03/18 | 16:38:05.000 | extend-hours | -0.05 | -0.33222591 | |
Telus Corporation |
| TUYA | 3.7006 | 3.95 | 3,397,150 | 2025/03/18 | 19:35:13.000 | extend-hours | -0.2494 | -6.31392405 | |
Tuya Inc. American Depositary Shares each representing one Class A Ordinary Share |
| TV | 1.7206 | 1.75 | 6,886,121 | 2025/03/18 | 18:36:52.000 | extend-hours | -0.0294 | -1.6800 | |
Grupo Televisa S.A. |
| TWI | 8.305 | 8.24 | 381,664 | 2025/03/18 | 15:39:10.000 | open | 0.065 | 0.78883495 | |
Titan International Inc.(Delaware) |
| TWLO | 99.3 | 99.38 | 1,410,191 | 2025/03/18 | 19:06:12.000 | extend-hours | -0.08 | -0.08049909 | |
Twilio Inc. |
| TWO | 13.95 | 13.81 | 892,452 | 2025/03/18 | 19:05:09.000 | extend-hours | 0.14 | 1.01375815 | |
Two Harbors Investment Corp. |
| TWOpC | 24.78 | 24.8867 | 73,566 | 2025/03/18 | 15:39:17.000 | open | -0.1067 | -0.42874306 | |
Two Harbors Investment Corp 7.25% Series C Fixed-to-Floating Rate Cumulative Redeemable Preferred Stock |
| TX | 33.05 | 33.12 | 107,587 | 2025/03/18 | 15:39:11.000 | open | -0.07 | -0.21135266 | |
Ternium S.A. American Depositary Shares |
| TXNM | 54.6999 | 52.56 | 3,051,805 | 2025/03/18 | 16:41:35.000 | extend-hours | 2.1399 | 4.07134703 | |
TXNM Energy Inc. |
| TXO | 19 | 19.8 | 116,878 | 2025/03/18 | 14:06:27.000 | open | -0.8 | -4.04040404 | |
TXO Partners L.P. |
| TXT | 74.25 | 74.5 | 1,008,004 | 2025/03/18 | 16:39:14.000 | extend-hours | -0.25 | -0.33557047 | |
Textron Inc. |
| TYG | 43.37 | 44.51 | 47,303 | 2025/03/18 | 14:48:36.000 | open | -1.14 | -2.56122220 | |
Tortoise Energy Infrastructure Corp. |
| TYL | 574.67 | 572.24 | 262,699 | 2025/03/18 | 16:14:21.000 | extend-hours | 2.43 | 0.42464700 | |
Tyler Technologies Inc. |
| U | 21.15 | 21.165 | 6,794,785 | 2025/03/18 | 19:58:57.000 | extend-hours | -0.015 | -0.07087172 | |
Unity Software Inc. |
| UA | 6.25 | 6.39 | 4,555,375 | 2025/03/18 | 19:25:53.000 | extend-hours | -0.14 | -2.19092332 | |
Under Armour Inc. Class C Common Stock $0.0003 1/3 par value |
| UAA | 6.75 | 6.96 | 9,526,369 | 2025/03/18 | 19:25:50.000 | extend-hours | -0.21 | -3.01724138 | |
Under Armour Inc. |
| UBER | 71.55 | 72.2 | 15,420,406 | 2025/03/18 | 19:57:44.000 | extend-hours | -0.65 | -0.90027701 | |
Uber Technologies Inc. |
| UBS | 33.42 | 33.64 | 4,150,731 | 2025/03/18 | 19:17:00.000 | extend-hours | -0.22 | -0.65398335 | |
UBS Group AG |
| UCB | 28.64 | 28.44 | 1,151,640 | 2025/03/18 | 19:25:02.000 | extend-hours | 0.20 | 0.70323488 | |
United Community Banks Inc. |
| UDR | 43.42 | 43.8 | 2,189,514 | 2025/03/18 | 16:25:10.000 | extend-hours | -0.38 | -0.86757991 | |
UDR Inc. |
| UE | 18.695 | 18.6 | 537,746 | 2025/03/18 | 15:39:37.000 | extend-hours | 0.095 | 0.51075269 | |
UBRAN EDGE PROPERTIES |
| UFI | 5.07 | 4.96 | 48,390 | 2025/03/18 | 15:37:58.000 | open | 0.11 | 2.21774194 | |
UNIFI Inc. New |
| UGI | 32.93 | 32.89 | 2,165,745 | 2025/03/18 | 15:39:33.000 | open | 0.04 | 0.12161751 | |
UGI Corporation |
| UGP | 3.12 | 3.14 | 5,464,876 | 2025/03/18 | 18:59:22.000 | extend-hours | -0.02 | -0.63694268 | |
Ultrapar Participacoes S.A. |
| UHAL.B | 58.49 | 58.25 | 174,341 | 2025/03/18 | 15:38:51.000 | open | 0.24 | 0.41201717 | |
U-Haul Holding Company |
| UHAL | 63.96 | 64.5 | 30,331 | 2025/03/18 | 14:53:48.000 | open | -0.54 | -0.83720930 | |
U-Haul Holding Company |
| UHS | 176.34 | 174.55 | 788,239 | 2025/03/18 | 16:25:10.000 | extend-hours | 1.79 | 1.02549413 | |
Universal Health Services Inc. Class B |
| UHT | 41.5 | 41.72 | 28,740 | 2025/03/18 | 14:45:24.000 | open | -0.22 | -0.52732502 | |
Universal Health Realty Income Trust |
| UI | 315.6048 | 313.23 | 35,528 | 2025/03/18 | 14:53:05.000 | open | 2.3748 | 0.75816493 | |
Ubiquiti Inc. Common Stock |
| UIS | 4.155 | 4.3 | 279,100 | 2025/03/18 | 15:39:03.000 | open | -0.145 | -3.37209302 | |
Unisys Corporation |
| UL | 59.72 | 58.78 | 1,863,992 | 2025/03/18 | 19:17:00.000 | extend-hours | 0.94 | 1.59918340 | |
Unilever plc |
| ULS | 53.19 | 51.84 | 306,620 | 2025/03/18 | 15:39:33.000 | open | 1.35 | 2.60416667 | |
UL Solutions Inc. |
| UMC | 6.7 | 6.71 | 11,036,936 | 2025/03/18 | 19:17:00.000 | extend-hours | -0.01 | -0.14903130 | |
United Microelectronic Corp. |
| UMH | 18.18 | 18.22 | 222,928 | 2025/03/18 | 15:39:27.000 | open | -0.04 | -0.21953897 | |
UMH Properties Inc. |
| UMHpD | 22.5 | 22.4106 | 34,621 | 2025/03/18 | 14:52:14.000 | open | 0.0894 | 0.39891837 | |
UMH Properties Inc. 6.375% Series D Cumulative Redeemable Preferred Stock Liquidation Preference $25 per share |
| UNFI | 25.4275 | 26.05 | 534,684 | 2025/03/18 | 16:15:08.000 | extend-hours | -0.6225 | -2.38963532 | |
United Natural Foods Inc |
| UNH | 503.99 | 502.24 | 3,390,603 | 2025/03/18 | 19:28:38.000 | extend-hours | 1.75 | 0.34843899 | |
UNITEDHEALTH GROUP INCORPORATED (Delaware) |
| UNM | 81.18 | 81.57 | 710,149 | 2025/03/18 | 15:39:33.000 | open | -0.39 | -0.47811695 | |
Unum Group |
| UNP | 237.09 | 238.48 | 2,082,893 | 2025/03/18 | 16:39:13.000 | extend-hours | -1.39 | -0.58285810 | |
Union Pacific Corp. |
| UP | 1.03 | 1.07 | 573,679 | 2025/03/18 | 19:56:26.000 | extend-hours | -0.04 | -3.73831776 | |
Wheels Up Experience Inc. |
| UPS | 118.75 | 118.04 | 3,828,628 | 2025/03/18 | 18:44:55.000 | extend-hours | 0.71 | 0.60149102 | |
United Parcel Service Inc. Class B |
| URI | 609.06 | 616.93 | 429,634 | 2025/03/18 | 16:25:10.000 | extend-hours | -7.87 | -1.27567147 | |
United Rentals Inc. |
| USA | 6.575 | 6.63 | 526,491 | 2025/03/18 | 15:37:50.000 | open | -0.055 | -0.82956259 | |
Liberty All-Star Equity Fund |
| USAC | 27.16 | 26.99 | 131,474 | 2025/03/18 | 15:39:01.000 | open | 0.17 | 0.62986291 | |
USA COMPRESSION PARTNERS LP |
| USB | 42.42 | 42.36 | 11,020,591 | 2025/03/18 | 19:14:34.000 | extend-hours | 0.06 | 0.14164306 | |
U.S. Bancorp |
| USBpQ | 16.28 | 16.27 | 25,364 | 2025/03/18 | 14:53:58.000 | open | 0.01 | 0.06146281 | |
U.S. Bancorp Depositary Shares Each Representing a 1/1 000th Interest in a Share of Series L Non- Cumulative Perpetual Preferred Stock |
| USBpR | 17.26 | 17.28 | 52,389 | 2025/03/18 | 14:49:48.000 | open | -0.02 | -0.11574074 | |
U.S. Bancorp Depositary Shares Each Representing a 1/1 000th Interest in a Share of Series M Non- Cumulative Perpetual Preferred Stock |
| USBpS | 19.81 | 19.84 | 43,820 | 2025/03/18 | 15:39:24.000 | open | -0.03 | -0.15120968 | |
U.S. Bancorp Depositary Shares each representing a 1/1 000th interest in a share of Series O Non- Cumulative Perpetual Preferred Stock |
| USFD | 65.36 | 65.75 | 1,236,291 | 2025/03/18 | 15:39:33.000 | open | -0.39 | -0.59315589 | |
US Foods Holding Corp. |
| USM | 65.85 | 65.87 | 35,027 | 2025/03/18 | 14:51:24.000 | open | -0.02 | -0.03036284 | |
United States Cellular Corporation |
| USNA | 28.24 | 27.91 | 85,514 | 2025/03/18 | 14:53:31.000 | open | 0.33 | 1.18237191 | |
USANA Health Sciences Inc |
| USPH | 76.55 | 76.01 | 46,023 | 2025/03/18 | 15:36:53.000 | open | 0.54 | 0.71043284 | |
US Physical Therapy Inc |
| UTF | 24.84 | 24.75 | 116,270 | 2025/03/18 | 18:08:16.000 | extend-hours | 0.09 | 0.36363636 | |
Cohen & Steers Infrastructure Fund Inc. |
| UTI | 26.47 | 26.74 | 304,696 | 2025/03/18 | 15:39:00.000 | open | -0.27 | -1.00972326 | |
Universal Technical Institute Inc. |
| UTZ | 13.39 | 13.46 | 613,841 | 2025/03/18 | 15:39:41.000 | extend-hours | -0.07 | -0.52005944 | |
Utz Brands Inc. |
| UVE | 21.94 | 21.71 | 122,189 | 2025/03/18 | 15:39:32.000 | open | 0.23 | 1.05941962 | |
UNIVERSAL INSURANCE HLDG INC. |
| UVV | 55.75 | 55.75 | 72,500 | 2025/03/18 | 15:38:32.000 | open | 0.00 | 0 | |
Universal Corporation |
| UWMC | 6.1101 | 6.19 | 2,378,017 | 2025/03/18 | 17:31:07.000 | extend-hours | -0.0799 | -1.29079160 | |
UWM Holdings Corporation |
| V | 334.77 | 335.29 | 7,264,857 | 2025/03/18 | 19:12:17.000 | extend-hours | -0.52 | -0.15508962 | |
VISA Inc. |
| VAC | 66 | 67.96 | 568,143 | 2025/03/18 | 16:44:57.000 | extend-hours | -1.96 | -2.88404944 | |
MARRIOTT VACATIONS WORLDWIDE CORPORATION |
| VAL | 38.7601 | 39.03 | 1,241,367 | 2025/03/18 | 16:05:43.000 | extend-hours | -0.2699 | -0.69151934 | |
Valaris Limited |
| VALE | 10.1021 | 10.09 | 37,092,888 | 2025/03/18 | 19:39:13.000 | extend-hours | 0.0121 | 0.11992071 | |
VALE S.A. |
| VATE | 8.4475 | 8 | 62,575 | 2025/03/18 | 14:50:53.000 | open | 0.4475 | 5.5937500 | |
INNOVATE Corp. |
| VBF | 15.2 | 15.16 | 38,878 | 2025/03/18 | 14:46:11.000 | open | 0.04 | 0.26385224 | |
INVESCO BOND FUND |
| VCV | 10.58 | 10.7 | 59,912 | 2025/03/18 | 15:38:12.000 | open | -0.12 | -1.12149533 | |
INVESCO CALIFORNIA VALUE MUNI INCOME TRUST |
| VEEV | 235.9 | 235.52 | 480,520 | 2025/03/18 | 15:38:51.000 | open | 0.38 | 0.16134511 | |
Veeva Systems Inc. |
| VEL | 19 | 19.15 | 219,359 | 2025/03/18 | 15:39:18.000 | open | -0.15 | -0.78328982 | |
Velocity Financial Inc. |
| VET | 7.935 | 7.96 | 465,170 | 2025/03/18 | 15:39:02.000 | open | -0.025 | -0.31407035 | |
VERMILION ENERGY INC. |
| VFC | 16.2 | 16.45 | 8,522,274 | 2025/03/18 | 19:59:50.000 | extend-hours | -0.25 | -1.51975684 | |
V.F. Corporation |
| VG | 10.8092 | 11.27 | 5,338,217 | 2025/03/18 | 18:51:47.000 | extend-hours | -0.4608 | -4.08873114 | |
Venture Global Inc. |
| VGM | 9.935 | 9.99 | 171,177 | 2025/03/18 | 15:39:43.000 | extend-hours | -0.055 | -0.55055055 | |
Invesco Trust Investment Grade Municipals |
| VICI | 32.71 | 32.47 | 6,127,910 | 2025/03/18 | 19:18:13.000 | extend-hours | 0.24 | 0.73914383 | |
VICI Properties Inc. Common Stock |
| VIK | 39.09 | 41.09 | 9,042,657 | 2025/03/18 | 19:59:27.000 | extend-hours | -2.00 | -4.86736432 | |
Viking Holdings Ltd |
| VIPS | 17.71 | 17.8 | 4,413,535 | 2025/03/18 | 19:17:00.000 | extend-hours | -0.09 | -0.50561798 | |
Vipshop Holdings Limited |
| VIST | 46.17 | 48.98 | 882,645 | 2025/03/18 | 16:26:57.000 | extend-hours | -2.81 | -5.73703552 | |
Vista Energy S.A.B. de C.V. |
| VIV | 8.98 | 8.97 | 723,130 | 2025/03/18 | 15:39:37.000 | extend-hours | 0.01 | 0.11148272 | |
Telefonica Brasil S.A. American Depositary Shares (Each representing One Common Share) |
| VKQ | 9.605 | 9.68 | 129,481 | 2025/03/18 | 15:38:45.000 | open | -0.075 | -0.77479339 | |
Invesco Municipal Trust |
| VLN | 2.24 | 2.12 | 197,086 | 2025/03/18 | 17:40:16.000 | extend-hours | 0.12 | 5.66037736 | |
Valens Semiconductor Ltd. |
| VLO | 132.03 | 134.08 | 3,067,663 | 2025/03/18 | 16:25:10.000 | extend-hours | -2.05 | -1.52893795 | |
Valero Energy Corporation |
| VLRS | 5.6789 | 5.53 | 1,019,766 | 2025/03/18 | 15:39:44.000 | extend-hours | 0.1489 | 2.69258590 | |
CONTROLADORA VUELA COMPA?A DE AVIACI? S.A.B. DE C.V. |
| VLTO | 98 | 98.18 | 1,162,444 | 2025/03/18 | 16:25:38.000 | extend-hours | -0.18 | -0.18333673 | |
Veralto Corporation |
| VMC | 236.5 | 235.04 | 1,068,044 | 2025/03/18 | 16:25:08.000 | extend-hours | 1.46 | 0.62117086 | |
Vulcan Materials Company(Holding Company) |
| VMI | 323.32 | 325.07 | 46,190 | 2025/03/18 | 15:39:21.000 | open | -1.75 | -0.53834559 | |
Valmont Industries Inc. |
| VMO | 9.48 | 9.55 | 276,746 | 2025/03/18 | 15:37:53.000 | open | -0.07 | -0.73298429 | |
Invesco Municipal Opportunity Trust |
| VNO | 37.7 | 37.67 | 442,549 | 2025/03/18 | 15:39:15.000 | open | 0.03 | 0.07963897 | |
Vornado Realty Trust |
| VNT | 33.3 | 33.32 | 385,895 | 2025/03/18 | 15:39:23.000 | open | -0.02 | -0.06002401 | |
Vontier Corporation |
| VOTE | 65.82 | 66.14 | 39,554 | 2025/03/18 | 14:50:12.000 | open | -0.32 | -0.48382220 | |
TCW Transform 500 ETF |
| VOYA | 68.2 | 67.41 | 566,513 | 2025/03/18 | 15:39:32.000 | open | 0.79 | 1.17193295 | |
VOYA FINANCIAL INC. |
| VOYApB | 24.54 | 24.48 | 17,242 | 2025/03/18 | 14:54:06.000 | open | 0.06 | 0.24509804 | |
Voya Financial Inc. Depositary Shares each representing a 1/40th interest in a share of 5.35% Fixed-Rate Reset Non-Cumulative Preferred Stock Series B |
| VPG | 22.61 | 22.5 | 67,414 | 2025/03/18 | 17:49:23.000 | extend-hours | 0.11 | 0.48888889 | |
Vishay Precision Group Inc. |
| VRE | 16.095 | 16.46 | 256,322 | 2025/03/18 | 15:38:44.000 | open | -0.365 | -2.21749696 | |
Veris Residential Inc. |
| VRN | 6.36 | 6.4 | 23,482,282 | 2025/03/18 | 18:05:29.000 | extend-hours | -0.04 | -0.62500 | |
Veren Inc. |
| VRT | 84.55 | 87.86 | 6,092,988 | 2025/03/18 | 19:50:34.000 | extend-hours | -3.31 | -3.76735716 | |
Vertiv Holdings Co Class A Common Stock |
| VSCO | 20.4 | 19.75 | 4,265,176 | 2025/03/18 | 19:36:39.000 | extend-hours | 0.65 | 3.29113924 | |
Victorias Secret & Co. |
| VSH | 17.09 | 17.01 | 1,668,264 | 2025/03/18 | 17:15:37.000 | extend-hours | 0.08 | 0.47031158 | |
Vishay Intertechnology Inc. |
| VST | 124.5 | 124.88 | 4,592,990 | 2025/03/18 | 19:43:45.000 | extend-hours | -0.38 | -0.30429212 | |
Vistra Corp. |
| VSTS | 10.905 | 10.95 | 798,368 | 2025/03/18 | 15:39:40.000 | extend-hours | -0.045 | -0.41095890 | |
Vestis Corporation |
| VTEX | 4.955 | 4.96 | 561,409 | 2025/03/18 | 15:39:29.000 | open | -0.005 | -0.10080645 | |
VTEX |
| VTLE | 21.62 | 21.945 | 600,628 | 2025/03/18 | 15:39:07.000 | open | -0.325 | -1.48097517 | |
Vital Energy Inc. |
| VTMX | 23.195 | 23.4 | 67,582 | 2025/03/18 | 15:39:35.000 | extend-hours | -0.205 | -0.87606838 | |
Corporacion Inmobiliaria Vesta S.A.B de C.V. American Depositary Shares each representing ten (10) Common Shares |
| VTOL | 31.43 | 31.64 | 51,089 | 2025/03/18 | 15:39:25.000 | open | -0.21 | -0.66371681 | |
Bristow Group Inc. |
| VTR | 68.19 | 68.47 | 2,725,174 | 2025/03/18 | 16:25:10.000 | extend-hours | -0.28 | -0.40893822 | |
Ventas Inc. |
| VTS | 23.75 | 24.11 | 312,149 | 2025/03/18 | 18:10:02.000 | extend-hours | -0.36 | -1.49315637 | |
Vitesse Energy Inc.. |
| VVR | 4.03 | 4.04 | 490,580 | 2025/03/18 | 16:48:57.000 | extend-hours | -0.01 | -0.24752475 | |
Invesco Senior Income Trust |
| VVV | 35.88 | 36.08 | 1,107,631 | 2025/03/18 | 16:46:43.000 | extend-hours | -0.20 | -0.55432373 | |
Valvoline Inc. |
| VVX | 51.19 | 48.72 | 277,677 | 2025/03/18 | 14:47:21.000 | open | 2.47 | 5.06978654 | |
V2X Inc. |
| VYX | 10.02 | 10.25 | 931,026 | 2025/03/18 | 15:39:30.000 | open | -0.23 | -2.24390244 | |
NCR Voyix Corporation |
| VZ | 44.28 | 43.72 | 15,629,194 | 2025/03/18 | 19:54:51.000 | extend-hours | 0.56 | 1.28087832 | |
Verizon Communications |
| W | 30.05 | 31.275 | 4,397,196 | 2025/03/18 | 19:59:37.000 | extend-hours | -1.225 | -3.91686651 | |
Wayfair Inc. |
| WAB | 181.75 | 182.58 | 904,318 | 2025/03/18 | 16:25:11.000 | extend-hours | -0.83 | -0.45459525 | |
Wabtec Inc. |
| WAL | 75.06 | 76.87 | 1,101,187 | 2025/03/18 | 16:09:39.000 | extend-hours | -1.81 | -2.35462469 | |
Western Alliance Bancorporation |
| WAT | 382.15 | 377.87 | 468,774 | 2025/03/18 | 16:25:11.000 | extend-hours | 4.28 | 1.13266467 | |
Waters Corp |
| WBS | 50.6 | 51.06 | 1,441,963 | 2025/03/18 | 17:02:27.000 | extend-hours | -0.46 | -0.90090090 | |
Webster Financial Corporation Waterbury |
| WBX | 0.3724 | 0.36 | 308,425 | 2025/03/18 | 16:11:29.000 | extend-hours | 0.0124 | 3.44444444 | |
Wallbox N.V. |
| WCC | 161.465 | 162.63 | 516,016 | 2025/03/18 | 15:39:42.000 | extend-hours | -1.165 | -0.71635000 | |
Wesco International Inc. |
| WCN | 187.17 | 187.42 | 552,728 | 2025/03/18 | 15:39:43.000 | extend-hours | -0.25 | -0.13339025 | |
Waste Connections Inc. |
| WD | 86.81 | 87.22 | 83,405 | 2025/03/18 | 14:51:29.000 | open | -0.41 | -0.47007567 | |
Walker & Dunlop Inc. |
| WDH | 1.3993 | 1.46 | 269,576 | 2025/03/18 | 19:46:52.000 | extend-hours | -0.0607 | -4.15753425 | |
Waterdrop Inc. American Depositary Shares (each representing the right to receive 10 Class A Ordinary Shares) |
| WDI | 14.53 | 14.55 | 72,200 | 2025/03/18 | 15:39:18.000 | open | -0.02 | -0.13745704 | |
Western Asset Diversified Income Fund |
| WDS | 14.387 | 14.66 | 850,727 | 2025/03/18 | 16:39:59.000 | extend-hours | -0.273 | -1.86221010 | |
Woodside Energy Group Limited American Depositary Shares each representing one Ordinary Share |
| WEAV | 11.15 | 11.4 | 360,177 | 2025/03/18 | 15:39:35.000 | extend-hours | -0.25 | -2.19298246 | |
Weave Communications Inc. |
| WEC | 107.81 | 106.5 | 2,337,413 | 2025/03/18 | 16:25:11.000 | extend-hours | 1.31 | 1.23004695 | |
WEC Energy Group Inc. |
| WELL | 149.97 | 151 | 2,772,049 | 2025/03/18 | 16:32:52.000 | extend-hours | -1.03 | -0.68211921 | |
Welltower Inc. |
| WES | 41.595 | 41.76 | 522,770 | 2025/03/18 | 15:39:33.000 | open | -0.165 | -0.39511494 | |
Western Midstream Partners LP |
| WEX | 155.59 | 158.01 | 1,787,967 | 2025/03/18 | 17:07:22.000 | extend-hours | -2.42 | -1.53154864 | |
WEX Inc. |
| WF | 34.035 | 34 | 28,216 | 2025/03/18 | 14:50:56.000 | open | 0.035 | 0.10294118 | |
Woori Financial Group Inc. American Depositary Shares (each representing three (3) shares of Common Stock) |
| WFC | 71.12 | 71.005 | 10,826,983 | 2025/03/18 | 19:44:53.000 | extend-hours | 0.115 | 0.16196043 | |
Wells Fargo & Co. |
| WFCpA | 19.7566 | 19.8 | 62,106 | 2025/03/18 | 14:48:20.000 | open | -0.0434 | -0.21919192 | |
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 | 18.62 | 18.69 | 63,698 | 2025/03/18 | 15:38:30.000 | open | -0.07 | -0.37453184 | |
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 | 18.18 | 18.31 | 75,436 | 2025/03/18 | 16:07:16.000 | extend-hours | -0.13 | -0.70999454 | |
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 |
| WFCpZ | 20.1 | 20.19 | 46,913 | 2025/03/18 | 14:09:22.000 | open | -0.09 | -0.44576523 | |
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 | 77.63 | 77.51 | 85,517 | 2025/03/18 | 14:49:46.000 | open | 0.12 | 0.15481873 | |
West Fraser Timber Co. Ltd |
| WGO | 34.86 | 35.71 | 505,361 | 2025/03/18 | 15:39:16.000 | open | -0.85 | -2.38028563 | |
Winnebago Industries Inc. |
| WH | 89.45 | 91.21 | 423,612 | 2025/03/18 | 15:39:15.000 | open | -1.76 | -1.92961298 | |
Wyndham Hotels & Resorts Inc. Common Stock |
| WHD | 46.41 | 45.81 | 1,003,369 | 2025/03/18 | 17:13:56.000 | extend-hours | 0.60 | 1.30975769 | |
Cactus Inc. |
| WHR | 93.2925 | 94.69 | 866,098 | 2025/03/18 | 19:57:18.000 | extend-hours | -1.3975 | -1.47586862 | |
Whirlpool Corp. |
| WINN | 24.68 | 24.98 | 100,765 | 2025/03/18 | 15:38:47.000 | open | -0.30 | -1.20096077 | |
Harbor Long-Term Growers ETF |
| WIT | 3.02 | 3.05 | 4,727,044 | 2025/03/18 | 19:18:48.000 | extend-hours | -0.03 | -0.98360656 | |
Wipro Limited |
| WIW | 8.71 | 8.73 | 100,419 | 2025/03/18 | 14:52:06.000 | open | -0.02 | -0.22909507 | |
Western Asset Inflation-Linked Opportunities & Income Fund |
| WK | 87.88 | 87.85 | 483,852 | 2025/03/18 | 16:16:49.000 | extend-hours | 0.03 | 0.03414912 | |
Workiva Inc. |
| WKC | 28.5 | 28.72 | 698,804 | 2025/03/18 | 16:06:53.000 | extend-hours | -0.22 | -0.76601671 | |
World Kinect Corporation |
| WLK | 106.33 | 108.15 | 331,700 | 2025/03/18 | 15:39:24.000 | open | -1.82 | -1.68284790 | |
Westlake Corporation |
| WLY | 44.69 | 44.21 | 203,426 | 2025/03/18 | 15:39:27.000 | open | 0.48 | 1.08572721 | |
John Wiley & Sons Inc. Class A |
| WM | 225.87 | 227.34 | 1,272,972 | 2025/03/18 | 16:25:08.000 | extend-hours | -1.47 | -0.64660860 | |
Waste Management Inc. |
| WMB | 58.4 | 58.37 | 5,334,307 | 2025/03/18 | 16:25:10.000 | extend-hours | 0.03 | 0.05139627 | |
Williams Companies Inc. |
| WMK | 79.75 | 79.57 | 49,716 | 2025/03/18 | 15:39:39.000 | extend-hours | 0.18 | 0.22621591 | |
Weis Markets Inc. |
| WMS | 109.73 | 109.46 | 311,607 | 2025/03/18 | 15:39:06.000 | open | 0.27 | 0.24666545 | |
ADVANCED DRAINAGE SYSTEMS INC. |
| WMT | 85.67 | 87.44 | 17,313,605 | 2025/03/18 | 19:59:49.000 | extend-hours | -1.77 | -2.02424520 | |
Walmart Inc. |
| WNC | 11.405 | 11.21 | 794,454 | 2025/03/18 | 15:39:25.000 | open | 0.195 | 1.73951829 | |
Wabash National Corp. |
| WNS | 63.62 | 63.12 | 306,397 | 2025/03/18 | 15:39:43.000 | extend-hours | 0.50 | 0.79214195 | |
WNS (Holdings) Limited |
| WOLF | 5.45 | 5.9 | 10,846,364 | 2025/03/18 | 19:54:41.000 | extend-hours | -0.45 | -7.62711864 | |
Wolfspeed Inc. |
| WOR | 40.84 | 41.18 | 170,957 | 2025/03/18 | 15:39:27.000 | open | -0.34 | -0.82564352 | |
Worthington Enterprises Inc. |
| WOW | 4.9 | 4.44 | 755,882 | 2025/03/18 | 17:22:58.000 | extend-hours | 0.46 | 10.36036036 | |
WideOpenWest Inc. Common Stock |
| WPC | 61.915 | 62.83 | 1,193,221 | 2025/03/18 | 15:39:25.000 | open | -0.915 | -1.45631068 | |
W.P. Carey Inc. (REIT) |
| WPM | 75 | 77.44 | 1,986,771 | 2025/03/18 | 18:24:59.000 | extend-hours | -2.44 | -3.15082645 | |
Wheaton Precious Metals Corp. Common Stock |
| WPP | 40.4024 | 40.31 | 168,306 | 2025/03/18 | 15:38:12.000 | open | 0.0924 | 0.22922352 | |
WPP PLC |
| WRB | 63.5 | 63.99 | 1,264,693 | 2025/03/18 | 16:38:59.000 | extend-hours | -0.49 | -0.76574465 | |
W.R. Berkley Corporation |
| WRBY | 17.91 | 19.5 | 5,733,805 | 2025/03/18 | 19:53:28.000 | extend-hours | -1.59 | -8.15384615 | |
Warby Parker Inc. |
| WS | 27.25 | 26.02 | 335,140 | 2025/03/18 | 17:08:14.000 | extend-hours | 1.23 | 4.72713297 | |
Worthington Steel Inc. |
| WSM | 170.61 | 171.15 | 2,380,579 | 2025/03/18 | 19:46:17.000 | extend-hours | -0.54 | -0.31551271 | |
Williams-Sonoma Inc. |
| WSO | 503.81 | 506.83 | 44,661 | 2025/03/18 | 12:45:14.000 | open | -3.02 | -0.59586054 | |
Watsco Inc. |
| WSR | 14.445 | 14.45 | 162,463 | 2025/03/18 | 15:39:40.000 | extend-hours | -0.005 | -0.03460208 | |
Whitestone REIT |
| WST | 234.47 | 231.81 | 549,779 | 2025/03/18 | 16:39:13.000 | extend-hours | 2.66 | 1.14749148 | |
West Pharmaceutical Services Inc. |
| WT | 8.52 | 8.48 | 1,447,423 | 2025/03/18 | 18:17:36.000 | extend-hours | 0.04 | 0.47169811 | |
WisdomTree Inc. |
| WTI | 1.5893 | 1.6 | 712,761 | 2025/03/18 | 19:45:20.000 | extend-hours | -0.0107 | -0.6687500 | |
W&T Offshore Inc. |
| WTRG | 39.66 | 39.77 | 697,117 | 2025/03/18 | 15:39:25.000 | open | -0.11 | -0.27659039 | |
Essential Utilities Inc. |
| WTS | 213.34 | 212.79 | 85,690 | 2025/03/18 | 15:36:54.000 | open | 0.55 | 0.25847079 | |
Watts Water Technologies Inc. Class A |
| WTTR | 9.555 | 9.73 | 1,341,031 | 2025/03/18 | 15:39:41.000 | extend-hours | -0.175 | -1.79856115 | |
Select Water Solutions Inc. |
| WU | 10.7601 | 10.64 | 4,948,926 | 2025/03/18 | 19:14:29.000 | extend-hours | 0.1201 | 1.12875940 | |
The Western Union Company |
| WWW | 13.375 | 13.42 | 467,202 | 2025/03/18 | 15:39:32.000 | open | -0.045 | -0.33532042 | |
Wolverine World Wide Inc. |
| WY | 29.86 | 30.04 | 2,725,151 | 2025/03/18 | 16:25:10.000 | extend-hours | -0.18 | -0.59920107 | |
Weyerhaeuser Company |
| X | 41.7888 | 40.3 | 6,657,309 | 2025/03/18 | 19:57:58.000 | extend-hours | 1.4888 | 3.69429280 | |
United States Steel Corporation |
| XFLT | 6.0399 | 6.17 | 596,851 | 2025/03/18 | 15:39:16.000 | open | -0.1301 | -2.10858995 | |
XAI Octagon Floating Rate and Alternative Income Trust Common Shares of Beneficial Interest |
| XHR | 12.54 | 12.88 | 450,574 | 2025/03/18 | 15:39:25.000 | open | -0.34 | -2.63975155 | |
Xenia Hotels & Resorts Inc. |
| XIFR | 8.7701 | 8.9 | 1,080,939 | 2025/03/18 | 18:16:26.000 | extend-hours | -0.1299 | -1.45955056 | |
XPLR Infrastructure LP |
| XOM | 113.85 | 114.09 | 15,358,144 | 2025/03/18 | 19:32:49.000 | extend-hours | -0.24 | -0.21036024 | |
Exxon Mobil Corporation |
| XPER | 7.805 | 7.98 | 107,131 | 2025/03/18 | 15:38:40.000 | open | -0.175 | -2.19298246 | |
Xperi Inc |
| XPEV | 22.86 | 23.34 | 22,587,666 | 2025/03/18 | 19:59:58.000 | extend-hours | -0.48 | -2.05655527 | |
XPeng Inc. American depositary shares each representing two Class A ordinary shares |
| XPO | 109.5425 | 111 | 733,498 | 2025/03/18 | 15:39:09.000 | open | -1.4575 | -1.31306306 | |
XPO Inc. |
| XPOF | 9 | 9.1 | 901,224 | 2025/03/18 | 16:04:17.000 | extend-hours | -0.1 | -1.09890110 | |
Xponential Fitness Inc. |
| XPRO | 10.495 | 10.65 | 1,094,054 | 2025/03/18 | 15:39:40.000 | extend-hours | -0.155 | -1.45539906 | |
Expro Group Holdings N.V. |
| XYF | 13.4 | 13.4 | 195,304 | 2025/03/18 | 16:23:17.000 | extend-hours | 0.0 | 0 | |
X Financial American Depositary Shares each representing six Class A Ordinary Shares |
| XYL | 120.92 | 122.67 | 1,306,076 | 2025/03/18 | 16:25:10.000 | extend-hours | -1.75 | -1.42659167 | |
Xylem Inc |
| XYZ | 59.96 | 59.9 | 8,221,631 | 2025/03/18 | 19:59:12.000 | extend-hours | 0.06 | 0.10016694 | |
Block Inc. |
| YALA | 5.3 | 4.98 | 1,222,467 | 2025/03/18 | 19:01:26.000 | extend-hours | 0.32 | 6.42570281 | |
Yalla Group Limited American Depositary Shares each representing one Class A Ordinary Share |
| YELP | 35.02 | 34.79 | 323,936 | 2025/03/18 | 15:38:01.000 | open | 0.23 | 0.66110951 | |
YELP INC. |
| YETI | 34.255 | 33.93 | 1,787,912 | 2025/03/18 | 15:39:44.000 | extend-hours | 0.325 | 0.95785441 | |
YETI Holdings Inc. Common Stock |
| YEXT | 6.25 | 6.15 | 706,367 | 2025/03/18 | 16:39:13.000 | extend-hours | 0.10 | 1.62601626 | |
Yext Inc. |
| YMM | 13.68 | 13.72 | 7,257,730 | 2025/03/18 | 19:17:00.000 | extend-hours | -0.04 | -0.29154519 | |
Full Truck Alliance Co. Ltd. American Depositary Shares (each representing 20 Class A Ordinary Shares) |
| YOU | 26.13 | 26 | 2,304,476 | 2025/03/18 | 16:40:00.000 | extend-hours | 0.13 | 0.500 | |
Clear Secure Inc. |
| YPF | 33.97 | 36.12 | 2,179,149 | 2025/03/18 | 19:49:13.000 | extend-hours | -2.15 | -5.95238095 | |
YPF Sociedad Anonima |
| YRD | 8.16 | 8.09 | 268,501 | 2025/03/18 | 19:40:50.000 | extend-hours | 0.07 | 0.86526576 | |
Yiren Digital Ltd. |
| YSG | 5.59 | 6 | 702,930 | 2025/03/18 | 15:39:30.000 | open | -0.41 | -6.83333333 | |
Yatsen Holding Limited American Depositary Shares each representing twenty (20) Class A Ordinary Shares |
| YUM | 157.3 | 156.71 | 1,141,774 | 2025/03/18 | 16:25:11.000 | extend-hours | 0.59 | 0.37649161 | |
Yum! Brands Inc. |
| YUMC | 53.0721 | 53.38 | 2,745,064 | 2025/03/18 | 18:39:18.000 | extend-hours | -0.3079 | -0.57680779 | |
Yum China Holdings Inc. Common Stock |
| ZBH | 112.88 | 111.66 | 1,552,584 | 2025/03/18 | 16:25:09.000 | extend-hours | 1.22 | 1.09260254 | |
Zimmer Biomet Holdings Inc. |
| ZEPP | 3.57 | 3.41 | 90,347 | 2025/03/18 | 15:39:19.000 | open | 0.16 | 4.69208211 | |
Zepp Health Corporation American depositary shares each representing sixteen Class A ordinary shares |
| ZETA | 13.92 | 14.2 | 4,772,970 | 2025/03/18 | 19:47:56.000 | extend-hours | -0.28 | -1.97183099 | |
Zeta Global Holdings Corp. |
| ZGN | 7.315 | 7.44 | 368,769 | 2025/03/18 | 15:39:34.000 | extend-hours | -0.125 | -1.68010753 | |
Ermenegildo Zegna N.V. |
| ZH | 5.25 | 5.18 | 352,906 | 2025/03/18 | 18:00:46.000 | extend-hours | 0.07 | 1.35135135 | |
Zhihu Inc. American Depositary Shares each representing three (3) Class A Ordinary Shares |
| ZIM | 18.8987 | 18.88 | 8,485,099 | 2025/03/18 | 19:57:09.000 | extend-hours | 0.0187 | 0.09904661 | |
ZIM Integrated Shipping Services Ltd. |
| ZIP | 5.73 | 5.89 | 839,421 | 2025/03/18 | 18:22:20.000 | extend-hours | -0.16 | -2.71646859 | |
ZipRecruiter Inc. |
| ZK | 28.64 | 30.4 | 903,901 | 2025/03/18 | 19:56:24.000 | extend-hours | -1.76 | -5.78947368 | |
ZEEKR Intelligent Technology Holding Limited American Depositary Shares (each representing ten (10) Ordinary Shares) |
| ZKH | 3.685 | 3.6161 | 46,662 | 2025/03/18 | 14:54:07.000 | open | 0.0689 | 1.90536766 | |
ZKH Group Limited American Depositary Shares each representing thirty-five (35) Class A Ordinary Shares |
| ZTO | 21.01 | 21 | 4,503,879 | 2025/03/18 | 19:59:48.000 | extend-hours | 0.01 | 0.04761905 | |
ZTO Express (Cayman) Inc. American Depositary Shares each representing one Class A ordinary share |
| ZTR | 5.94 | 5.92 | 171,768 | 2025/03/18 | 16:22:55.000 | extend-hours | 0.02 | 0.33783784 | |
Virtus Total Return Fund Inc. |
| ZTS | 164.43 | 165.12 | 1,817,763 | 2025/03/18 | 16:25:10.000 | extend-hours | -0.69 | -0.41787791 | |
ZOETIS INC. |
| ZVIA | 2.1 | 2.23 | 539,625 | 2025/03/18 | 16:33:46.000 | extend-hours | -0.13 | -5.82959641 | |
Zevia PBC |
| ZWS | 33.405 | 33.24 | 401,221 | 2025/03/18 | 15:39:32.000 | open | 0.165 | 0.49638989 | |
Zurn Elkay Water Solutions Corporation |
Last Update on: 2025-03-18_21:45:26
realGrid8 Copyright 2009-2025 3NET LABS, llc. All rights reserved.