realGrid8
nyse\aggregates
2025/03/21
| Symbol | Price | Open | Volume | Date | Time | MarketStatus | $ Change | %Change | Trend | Description |
|---|---|---|---|---|---|---|---|---|---|---|
| A | 120.762 | 121.72 | 2,885,719 | 2025/03/21 | 16:20:42.000 | extend-hours | -0.958 | -0.78705225 | |
Agilent Technologies Inc. |
| AA | 34.01 | 34.57 | 4,555,509 | 2025/03/21 | 19:49:35.000 | extend-hours | -0.56 | -1.61990165 | |
Alcoa Corporation |
| AAMI | 25.53 | 25.68 | 173,499 | 2025/03/21 | 15:40:03.000 | open | -0.15 | -0.58411215 | |
Acadian Asset Management Inc. |
| AAP | 37.31 | 36.64 | 1,822,173 | 2025/03/21 | 19:18:34.000 | extend-hours | 0.67 | 1.82860262 | |
ADVANCE AUTO PARTS INC |
| AAT | 20.2579 | 20.57 | 946,953 | 2025/03/21 | 18:15:27.000 | extend-hours | -0.3121 | -1.51725814 | |
AMERICAN ASSETS TRUST INC. |
| AB | 37.9865 | 37.98 | 1,442,267 | 2025/03/21 | 18:13:20.000 | extend-hours | 0.0065 | 0.01711427 | |
AllianceBernstein Holding L.P. |
| ABBV | 210.1 | 213.01 | 15,325,444 | 2025/03/21 | 18:21:41.000 | extend-hours | -2.91 | -1.36613305 | |
ABBVIE INC. |
| ABCB | 57.5671 | 57.11 | 891,961 | 2025/03/21 | 18:13:20.000 | extend-hours | 0.4571 | 0.80038522 | |
Ameris Bancorp |
| ABEV | 2.3401 | 2.36 | 13,807,197 | 2025/03/21 | 18:47:14.000 | extend-hours | -0.0199 | -0.84322034 | |
AMBEV S.A. |
| ABM | 46.65 | 46.78 | 457,956 | 2025/03/21 | 15:53:37.000 | extend-hours | -0.13 | -0.27789654 | |
ABM Industries Inc. |
| ABR | 12.28 | 12.32 | 4,013,048 | 2025/03/21 | 17:23:27.000 | extend-hours | -0.04 | -0.32467532 | |
Arbor Realty Trust Inc. |
| ABT | 126.3218 | 127.33 | 8,529,309 | 2025/03/21 | 18:13:20.000 | extend-hours | -1.0082 | -0.79180083 | |
Abbott Laboratories |
| ACA | 79.5433 | 80.57 | 548,242 | 2025/03/21 | 18:15:27.000 | extend-hours | -1.0267 | -1.27429564 | |
Arcosa Inc. Common Stock |
| ACCO | 4.355 | 4.51 | 996,822 | 2025/03/21 | 15:53:31.000 | open | -0.155 | -3.43680710 | |
Acco Brands Corporation |
| ACEL | 9.9054 | 9.99 | 600,993 | 2025/03/21 | 18:12:05.000 | extend-hours | -0.0846 | -0.84684685 | |
Accel Entertainment Inc. |
| ACHR | 8.7005 | 8.23 | 46,460,760 | 2025/03/21 | 19:59:13.000 | extend-hours | 0.4705 | 5.71688943 | |
Archer Aviation Inc. |
| ACI | 21.14 | 21.5 | 7,387,207 | 2025/03/21 | 16:36:31.000 | extend-hours | -0.36 | -1.67441860 | |
Albertsons Companies Inc. |
| ACM | 93.98 | 95.58 | 612,307 | 2025/03/21 | 15:53:26.000 | open | -1.60 | -1.67399037 | |
Aecom |
| ACN | 304.99 | 296.15 | 11,712,022 | 2025/03/21 | 18:39:39.000 | extend-hours | 8.84 | 2.98497383 | |
Accenture PLC |
| ACP | 5.9999 | 6 | 510,187 | 2025/03/21 | 19:44:11.000 | extend-hours | -0.0001 | -0.00166667 | |
abrdn Income Credit Strategies Fund |
| ACRE | 5.0691 | 4.95 | 788,148 | 2025/03/21 | 19:14:32.000 | extend-hours | 0.1191 | 2.40606061 | |
Ares Commercial Real Estate Corporation |
| ADC | 75.47 | 76.14 | 1,888,529 | 2025/03/21 | 16:49:08.000 | extend-hours | -0.67 | -0.87995797 | |
Agree Realty Corporation |
| ADCT | 1.595 | 1.78 | 434,656 | 2025/03/21 | 15:39:50.000 | open | -0.185 | -10.39325843 | |
ADC Therapeutics SA |
| ADM | 46.1303 | 46.82 | 48,821,771 | 2025/03/21 | 18:15:27.000 | extend-hours | -0.6897 | -1.47308842 | |
Archer Daniels Midland Company |
| ADNT | 13.7474 | 13.6 | 9,651,815 | 2025/03/21 | 18:13:20.000 | extend-hours | 0.1474 | 1.08382353 | |
Adient plc Ordinary Shares |
| ADT | 7.78 | 7.84 | 57,432,169 | 2025/03/21 | 18:19:49.000 | extend-hours | -0.06 | -0.76530612 | |
ADT Inc. |
| ADX | 19.09 | 19.03 | 132,006 | 2025/03/21 | 15:18:36.000 | open | 0.06 | 0.31529164 | |
Adams Diversified Equity Fund Inc |
| AEE | 98.884 | 100.39 | 3,415,886 | 2025/03/21 | 18:13:20.000 | extend-hours | -1.506 | -1.50014942 | |
Ameren Corporation |
| AEG | 6.45 | 6.56 | 14,018,579 | 2025/03/21 | 19:44:53.000 | extend-hours | -0.11 | -1.67682927 | |
Aegon Ltd. |
| AEM | 104.43 | 104.77 | 2,160,932 | 2025/03/21 | 19:26:56.000 | extend-hours | -0.34 | -0.32452038 | |
Agnico Eagle Mines Ltd. |
| AEO | 12.095 | 11.84 | 5,911,321 | 2025/03/21 | 15:53:37.000 | extend-hours | 0.255 | 2.15371622 | |
American Eagle Outfitters |
| AER | 102.3346 | 104.01 | 1,410,184 | 2025/03/21 | 18:12:06.000 | extend-hours | -1.6754 | -1.61080665 | |
Aercap Holdings N.V. |
| AES | 13.0799 | 13 | 22,446,297 | 2025/03/21 | 19:56:05.000 | extend-hours | 0.0799 | 0.61461538 | |
AES Corporation |
| AESI | 18.09 | 18.3 | 6,074,852 | 2025/03/21 | 16:32:34.000 | extend-hours | -0.21 | -1.14754098 | |
Atlas Energy Solutions Inc. |
| AFG | 124.75 | 124.85 | 3,503,263 | 2025/03/21 | 16:09:50.000 | extend-hours | -0.10 | -0.08009612 | |
American Financial Group Inc. |
| AFL | 108.2508 | 108.05 | 4,864,103 | 2025/03/21 | 16:20:43.000 | extend-hours | 0.2008 | 0.18583989 | |
Aflac Inc. |
| AG | 6.8601 | 7.04 | 26,055,651 | 2025/03/21 | 19:15:32.000 | extend-hours | -0.1799 | -2.55539773 | |
FIRST MAJESTIC SILVER CORP |
| AGCO | 93.0514 | 93.86 | 1,823,781 | 2025/03/21 | 18:15:27.000 | extend-hours | -0.8086 | -0.86149584 | |
AGCO Corporation |
| AGI | 26.2 | 25.9 | 6,202,071 | 2025/03/21 | 17:23:45.000 | extend-hours | 0.3 | 1.15830116 | |
Alamos Gold Inc. Class A Common Shares |
| AGL | 4.54 | 4.32 | 8,346,265 | 2025/03/21 | 19:29:18.000 | extend-hours | 0.22 | 5.09259259 | |
agilon health inc. |
| AGO | 85.3 | 86.27 | 350,965 | 2025/03/21 | 15:53:28.000 | open | -0.97 | -1.12437696 | |
Assured Guaranty LTD |
| AGRO | 10.865 | 10.78 | 165,864 | 2025/03/21 | 15:18:19.000 | open | 0.085 | 0.78849722 | |
ADECOAGRO S.A. |
| AGX | 120.1677 | 119.39 | 353,489 | 2025/03/21 | 18:15:27.000 | extend-hours | 0.7777 | 0.65139459 | |
Argan Inc |
| AHH | 7.6947 | 7.83 | 1,595,890 | 2025/03/21 | 18:15:27.000 | extend-hours | -0.1353 | -1.72796935 | |
Armada Hoffler Properties Inc. |
| AHR | 29.6601 | 30.14 | 3,348,627 | 2025/03/21 | 18:13:20.000 | extend-hours | -0.4799 | -1.59223623 | |
American Healthcare REIT Inc. |
| AI | 22.8779 | 22.33 | 3,634,740 | 2025/03/21 | 19:52:53.000 | extend-hours | 0.5479 | 2.45364980 | |
C3.ai Inc. |
| AIG | 83.02 | 83.09 | 15,172,022 | 2025/03/21 | 18:48:49.000 | extend-hours | -0.07 | -0.08424600 | |
American International Group Inc. |
| AIN | 71.1496 | 73.52 | 793,383 | 2025/03/21 | 18:15:26.000 | extend-hours | -2.3704 | -3.22415669 | |
Albany International Corp Class A |
| AIR | 67.8185 | 68.5 | 635,667 | 2025/03/21 | 18:15:27.000 | extend-hours | -0.6815 | -0.99489051 | |
AAR Corp. |
| AIT | 225 | 226.92 | 324,431 | 2025/03/21 | 15:53:32.000 | extend-hours | -1.92 | -0.84611317 | |
Applied Industrial Technologies Inc. |
| AIV | 8.61 | 8.66 | 1,392,780 | 2025/03/21 | 16:49:08.000 | extend-hours | -0.05 | -0.57736721 | |
Apartment Investment and Management Company |
| AIZ | 207.0774 | 212.89 | 958,163 | 2025/03/21 | 18:15:27.000 | extend-hours | -5.8126 | -2.73033022 | |
Assurant Inc. |
| AJG | 332.2159 | 326.93 | 2,550,347 | 2025/03/21 | 18:15:27.000 | extend-hours | 5.2859 | 1.61682929 | |
Arthur J. Gallagher & Co. |
| AKR | 21.09 | 21.49 | 1,434,889 | 2025/03/21 | 16:49:08.000 | extend-hours | -0.40 | -1.86133085 | |
Acadia Realty Trust |
| AL | 47.0399 | 46.87 | 306,423 | 2025/03/21 | 15:53:36.000 | extend-hours | 0.1699 | 0.36249200 | |
Air Lease Corporation |
| ALB | 77.56 | 77.41 | 4,108,203 | 2025/03/21 | 17:13:34.000 | extend-hours | 0.15 | 0.19377341 | |
Albemarle Corporation |
| ALC | 90.6299 | 91.01 | 610,047 | 2025/03/21 | 15:53:36.000 | extend-hours | -0.3801 | -0.41764641 | |
Alcon Inc. Ordinary Shares |
| ALE | 65.615 | 65.67 | 222,769 | 2025/03/21 | 14:56:08.000 | open | -0.055 | -0.08375209 | |
ALLETE Inc. |
| ALEX | 17.1586 | 17.35 | 1,021,303 | 2025/03/21 | 18:15:27.000 | extend-hours | -0.1914 | -1.10317003 | |
Alexander & Baldwin Inc. |
| ALIT | 6.055 | 6.1 | 6,216,042 | 2025/03/21 | 15:53:37.000 | extend-hours | -0.045 | -0.73770492 | |
Alight Inc. |
| ALK | 53.5707 | 53.04 | 20,623,827 | 2025/03/21 | 18:42:48.000 | extend-hours | 0.5307 | 1.00056561 | |
Alaska Air Group Inc. |
| ALL | 206.92 | 207.14 | 2,786,374 | 2025/03/21 | 19:51:09.000 | extend-hours | -0.22 | -0.10620836 | |
The Allstate Corporation |
| ALLE | 127.06 | 127.51 | 2,180,585 | 2025/03/21 | 16:06:13.000 | extend-hours | -0.45 | -0.35291350 | |
Allegion Public Limited Company |
| ALLY | 36.44 | 35.02 | 9,574,184 | 2025/03/21 | 19:39:36.000 | extend-hours | 1.42 | 4.05482581 | |
Ally Financial Inc. |
| ALSN | 96.6421 | 98.26 | 2,908,052 | 2025/03/21 | 18:15:27.000 | extend-hours | -1.6179 | -1.64654997 | |
ALLISON TRANSMISSION HOLDINGS INC. |
| ALTG | 5.255 | 5.58 | 168,429 | 2025/03/21 | 15:39:37.000 | open | -0.325 | -5.82437276 | |
Alta Equipment Group Inc. |
| ALUR | 3.58 | 2.31 | 74,451,810 | 2025/03/21 | 19:59:59.000 | extend-hours | 1.27 | 54.97835498 | |
Allurion Technologies Inc. |
| ALV | 89.233 | 90.53 | 3,786,054 | 2025/03/21 | 18:15:27.000 | extend-hours | -1.297 | -1.43267425 | |
Autoliv Inc. |
| AM | 17.74 | 17.6 | 25,793,705 | 2025/03/21 | 17:07:31.000 | extend-hours | 0.14 | 0.79545455 | |
Antero Midstream Corporation Common Stock |
| AMBC | 8.94 | 8.44 | 9,525,382 | 2025/03/21 | 17:00:56.000 | extend-hours | 0.50 | 5.92417062 | |
Ambac Financial Group Inc. |
| AMBP | 2.895 | 2.97 | 1,437,078 | 2025/03/21 | 15:53:25.000 | open | -0.075 | -2.52525253 | |
Ardagh Metal Packaging S.A. |
| AMC | 3.0306 | 3.03 | 13,345,760 | 2025/03/21 | 19:56:53.000 | extend-hours | 0.0006 | 0.01980198 | |
AMC ENTERTAINMENT HOLDINGS INC. |
| AMCR | 9.4487 | 9.82 | 58,881,151 | 2025/03/21 | 18:15:27.000 | extend-hours | -0.3713 | -3.78105906 | |
Amcor plc Ordinary Shares |
| AME | 174.5 | 175.68 | 665,924 | 2025/03/21 | 15:53:33.000 | extend-hours | -1.18 | -0.67167577 | |
Ametek Inc. |
| AMG | 168.11 | 168.94 | 544,801 | 2025/03/21 | 16:12:13.000 | extend-hours | -0.83 | -0.49129869 | |
Affiliated Managers Group |
| AMH | 36.4548 | 36.25 | 4,026,133 | 2025/03/21 | 18:12:05.000 | extend-hours | 0.2048 | 0.56496552 | |
AMERICAN HOMES 4 RENT |
| AMN | 24.089 | 24.11 | 1,469,863 | 2025/03/21 | 18:12:05.000 | extend-hours | -0.021 | -0.08710079 | |
AMN Healthcare Services |
| AMP | 492.64 | 492.45 | 1,347,680 | 2025/03/21 | 16:38:45.000 | extend-hours | 0.19 | 0.03858260 | |
Ameriprise Financial Inc. |
| AMPS | 4.9301 | 4.94 | 4,023,547 | 2025/03/21 | 17:30:57.000 | extend-hours | -0.0099 | -0.20040486 | |
Altus Power Inc. |
| AMPX | 3.17 | 2.27 | 11,946,908 | 2025/03/21 | 19:59:47.000 | extend-hours | 0.90 | 39.64757709 | |
Amprius Technologies Inc. |
| AMPY | 3.77 | 3.96 | 800,744 | 2025/03/21 | 18:00:26.000 | extend-hours | -0.19 | -4.79797980 | |
Amplify Energy Corp. |
| AMR | 124 | 125.44 | 966,943 | 2025/03/21 | 19:21:57.000 | extend-hours | -1.44 | -1.14795918 | |
Alpha Metallurgical Resources Inc. |
| AMRC | 13.42 | 12.77 | 496,704 | 2025/03/21 | 15:39:35.000 | open | 0.65 | 5.09005482 | |
Ameresco Inc. |
| AMT | 216.1536 | 214.9 | 5,896,496 | 2025/03/21 | 18:15:27.000 | extend-hours | 1.2536 | 0.58334109 | |
American Tower Corporation |
| AMTB | 21.045 | 21.15 | 315,352 | 2025/03/21 | 18:12:06.000 | extend-hours | -0.105 | -0.49645390 | |
Amerant Bancorp Inc. |
| AMTM | 18.245 | 18.7 | 1,170,225 | 2025/03/21 | 15:53:36.000 | extend-hours | -0.455 | -2.43315508 | |
Amentum Holdings Inc. |
| AMX | 14.08 | 14.07 | 2,299,227 | 2025/03/21 | 15:53:38.000 | extend-hours | 0.01 | 0.07107321 | |
America Movil S.A.B de C.V American Depositary Shares (each representing the right to receive twenty (20) Series B Shares) |
| AN | 166.2048 | 164.39 | 426,655 | 2025/03/21 | 18:15:27.000 | extend-hours | 1.8148 | 1.10396009 | |
AutoNation Inc. |
| ANET | 83.44 | 83.14 | 10,299,359 | 2025/03/21 | 19:57:22.000 | extend-hours | 0.30 | 0.36083714 | |
Arista Networks |
| ANF | 79.5 | 81.55 | 3,063,602 | 2025/03/21 | 19:53:54.000 | extend-hours | -2.05 | -2.51379522 | |
Abercrombie & Fitch Co. |
| ANGpB | 25.055 | 25.03 | 77,491 | 2025/03/21 | 15:40:04.000 | open | 0.025 | 0.09988014 | |
American National Group Inc. Depositary Shares each representing a 1/1 000th interest in a share of 6.625% Fixed-Rate Reset Non-Cumulative Preferred Stock Series B |
| ANRO | 2.7 | 2.77 | 612,661 | 2025/03/21 | 16:40:12.000 | extend-hours | -0.07 | -2.52707581 | |
Alto Neuroscience Inc. |
| ANVS | 1.8 | 1.83 | 217,953 | 2025/03/21 | 19:54:59.000 | extend-hours | -0.03 | -1.63934426 | |
Annovis Bio Inc. |
| AOD | 8.62 | 8.61 | 312,720 | 2025/03/21 | 14:21:41.000 | open | 0.01 | 0.11614402 | |
abrdn Total Dynamic Dividend Fund |
| AOMR | 9.75 | 9.7 | 70,862 | 2025/03/21 | 14:19:42.000 | open | 0.05 | 0.51546392 | |
Angel Oak Mortgage REIT Inc. |
| AON | 390.4 | 390.17 | 1,314,536 | 2025/03/21 | 19:56:03.000 | extend-hours | 0.23 | 0.05894866 | |
Aon plc Class A |
| AORT | 24.37 | 23.95 | 372,973 | 2025/03/21 | 15:39:38.000 | open | 0.42 | 1.75365344 | |
Artivion Inc. |
| AOS | 66.43 | 66.99 | 3,320,043 | 2025/03/21 | 16:10:31.000 | extend-hours | -0.56 | -0.83594566 | |
A.O. Smith Corporation |
| APAM | 40.2844 | 40.4 | 1,237,591 | 2025/03/21 | 18:15:27.000 | extend-hours | -0.1156 | -0.28613861 | |
ARTISAN PARTNERS ASSET MANAGEMENT INC. |
| APD | 291.2783 | 292.29 | 2,503,406 | 2025/03/21 | 18:13:20.000 | extend-hours | -1.0117 | -0.34612884 | |
Air Products & Chemicals Inc. |
| APG | 37.0769 | 37.5 | 1,606,816 | 2025/03/21 | 18:13:20.000 | extend-hours | -0.4231 | -1.12826667 | |
APi Group Corporation |
| APH | 66.66 | 66.11 | 11,366,369 | 2025/03/21 | 18:15:28.000 | extend-hours | 0.55 | 0.83194676 | |
Amphenol Corporation |
| APLE | 13.4 | 13.49 | 4,209,672 | 2025/03/21 | 19:43:00.000 | extend-hours | -0.09 | -0.66716086 | |
Apple Hospitality REIT Inc. |
| APO | 143.41 | 141.26 | 3,854,613 | 2025/03/21 | 16:20:17.000 | extend-hours | 2.15 | 1.52201614 | |
Apollo Global Management Inc. |
| APTV | 62.45 | 62.23 | 6,688,909 | 2025/03/21 | 16:06:16.000 | extend-hours | 0.22 | 0.35352724 | |
Aptiv PLC |
| AR | 40.7289 | 40.74 | 4,810,109 | 2025/03/21 | 18:13:20.000 | extend-hours | -0.0111 | -0.02724595 | |
ANTERO RESOURCES CORPORATION |
| ARCO | 8.26 | 8.35 | 1,077,940 | 2025/03/21 | 19:31:12.000 | extend-hours | -0.09 | -1.07784431 | |
ARCOS DORADOS HOLDINGS INC. |
| ARDC | 14.09 | 14.23 | 90,345 | 2025/03/21 | 15:18:28.000 | open | -0.14 | -0.98383696 | |
ARES DYNAMIC CREDIT ALLOCATION FUND INC. |
| ARDT | 13.14 | 14.15 | 2,006,891 | 2025/03/21 | 16:38:57.000 | extend-hours | -1.01 | -7.13780919 | |
Ardent Health Partners Inc. |
| ARE | 96.27 | 97.62 | 2,098,407 | 2025/03/21 | 16:49:08.000 | extend-hours | -1.35 | -1.38291334 | |
Alexandria Real Estate Equities Inc. |
| ARES | 147.645 | 146 | 1,692,525 | 2025/03/21 | 18:13:20.000 | extend-hours | 1.645 | 1.12671233 | |
Ares Management Corporation Class A Common Stock |
| ARI | 9.79 | 9.92 | 2,510,162 | 2025/03/21 | 17:23:24.000 | extend-hours | -0.13 | -1.31048387 | |
APOLLO COMMERCIAL REAL ESTATE FINANCE INC. |
| ARIS | 31.7813 | 31.52 | 1,158,143 | 2025/03/21 | 18:13:20.000 | extend-hours | 0.2613 | 0.82899746 | |
Aris Water Solutions Inc. |
| ARLO | 10.43 | 10.75 | 630,123 | 2025/03/21 | 15:53:25.000 | open | -0.32 | -2.97674419 | |
Arlo Technologies Inc. |
| ARMK | 34.4 | 34.37 | 3,171,042 | 2025/03/21 | 17:04:47.000 | extend-hours | 0.03 | 0.08728542 | |
ARAMARK |
| AROC | 26.41 | 26.39 | 2,438,898 | 2025/03/21 | 16:13:23.000 | extend-hours | 0.02 | 0.07578628 | |
Archrock Inc |
| ARR | 18.53 | 18.67 | 6,591,312 | 2025/03/21 | 18:13:34.000 | extend-hours | -0.14 | -0.74986610 | |
ARMOUR Residential REIT Inc. |
| ARW | 104.4 | 108.01 | 2,977,814 | 2025/03/21 | 16:12:12.000 | extend-hours | -3.61 | -3.34228312 | |
Arrow Electronics Inc. |
| AS | 28.8694 | 28.82 | 1,982,530 | 2025/03/21 | 18:15:26.000 | extend-hours | 0.0494 | 0.17140874 | |
Amer Sports Inc. |
| ASAN | 14.5 | 13.75 | 3,983,503 | 2025/03/21 | 19:42:29.000 | extend-hours | 0.75 | 5.45454545 | |
Asana Inc. Class A Common Stock |
| ASB | 22.52 | 22.46 | 4,245,264 | 2025/03/21 | 17:38:19.000 | extend-hours | 0.06 | 0.26714159 | |
Associated Banc-Corp |
| ASC | 10.05 | 10.33 | 1,092,819 | 2025/03/21 | 19:47:25.000 | extend-hours | -0.28 | -2.71055179 | |
ARDMORE SHIPPING CORPORATION |
| ASG | 4.93 | 4.99 | 222,022 | 2025/03/21 | 15:19:01.000 | open | -0.06 | -1.20240481 | |
LIBERTY ALL-STAR GROWTH FD |
| ASGI | 18.4837 | 18.55 | 107,433 | 2025/03/21 | 15:53:24.000 | open | -0.0663 | -0.35741240 | |
abrdn Global Infrastructure Income Fund |
| ASGN | 63.66 | 67.19 | 1,508,266 | 2025/03/21 | 16:20:18.000 | extend-hours | -3.53 | -5.25375800 | |
ASGN Incorporated |
| ASH | 56.45 | 55.49 | 2,278,470 | 2025/03/21 | 16:12:12.000 | extend-hours | 0.96 | 1.73004145 | |
Ashland Inc. |
| ASIX | 22.9339 | 23.28 | 355,554 | 2025/03/21 | 18:13:20.000 | extend-hours | -0.3461 | -1.48668385 | |
AdvanSix Inc. |
| ASPN | 7.07 | 7.12 | 1,415,151 | 2025/03/21 | 17:45:21.000 | extend-hours | -0.05 | -0.70224719 | |
Aspen Aerogels Inc. |
| ASX | 9.74 | 9.82 | 8,330,431 | 2025/03/21 | 18:24:42.000 | extend-hours | -0.08 | -0.81466395 | |
ASE Technology Holding Co. Ltd. |
| ATEN | 17.2527 | 17.52 | 2,618,637 | 2025/03/21 | 18:13:20.000 | extend-hours | -0.2673 | -1.52568493 | |
A10 NETWORKS INC |
| ATGE | 98.5672 | 97.57 | 819,820 | 2025/03/21 | 18:15:27.000 | extend-hours | 0.9972 | 1.02203546 | |
Adtalem Global Education Inc. Common Shares |
| ATHM | 28.42 | 29.86 | 487,339 | 2025/03/21 | 15:18:48.000 | open | -1.44 | -4.82250502 | |
Autohome Inc. American Depositary Shares each representing four Class A Ordinary Shares |
| ATHpD | 17.6 | 17.74 | 26,100 | 2025/03/21 | 13:44:32.000 | open | -0.14 | -0.78917700 | |
Athene Holding Ltd. Depositary Shares Each Representing a 1/1000th Interest in a 4.875% Fixed-Rate Perpetual Non-Cumulative Preference Share Series D |
| ATI | 52.0189 | 51.57 | 20,176,808 | 2025/03/21 | 18:12:06.000 | extend-hours | 0.4489 | 0.87046733 | |
ATI Inc. |
| ATKR | 62.653 | 65.87 | 2,213,169 | 2025/03/21 | 18:15:27.000 | extend-hours | -3.217 | -4.88386215 | |
Atkore Inc. |
| ATMU | 37.555 | 38.19 | 1,995,318 | 2025/03/21 | 18:15:26.000 | extend-hours | -0.635 | -1.66273894 | |
Atmus Filtration Technologies Inc. |
| ATO | 148.63 | 150.84 | 1,754,736 | 2025/03/21 | 16:06:12.000 | extend-hours | -2.21 | -1.46512861 | |
Atmos Energy Corporation |
| ATR | 144.7425 | 146.13 | 282,038 | 2025/03/21 | 15:53:36.000 | extend-hours | -1.3875 | -0.94949702 | |
AptarGroup Inc. |
| ATUS | 2.75 | 2.6 | 4,210,220 | 2025/03/21 | 19:01:23.000 | extend-hours | 0.15 | 5.76923077 | |
Altice USA Inc. Class A Common Stock |
| AU | 35.61 | 35.68 | 2,590,726 | 2025/03/21 | 19:53:12.000 | extend-hours | -0.07 | -0.19618834 | |
AngloGold Ashanti plc |
| AUB | 32.0317 | 32.25 | 3,089,382 | 2025/03/21 | 18:15:26.000 | extend-hours | -0.2183 | -0.67689922 | |
Atlantic Union Bankshares Corporation |
| AVA | 39.7125 | 39.77 | 3,761,624 | 2025/03/21 | 18:15:27.000 | extend-hours | -0.0575 | -0.14458134 | |
Avista Corporation |
| AVAL | 2.69 | 2.78 | 198,164 | 2025/03/21 | 19:45:58.000 | extend-hours | -0.09 | -3.23741007 | |
GRUPO AVAL ACCIONES Y VALORES S.A. |
| AVB | 209.6438 | 211.35 | 1,418,703 | 2025/03/21 | 18:15:27.000 | extend-hours | -1.7062 | -0.80728649 | |
AvalonBay Communities Inc. |
| AVD | 4.525 | 4.88 | 220,957 | 2025/03/21 | 14:55:32.000 | open | -0.355 | -7.27459016 | |
American Vanguard Corporation |
| AVNS | 14.68 | 14.7 | 480,771 | 2025/03/21 | 15:40:01.000 | open | -0.02 | -0.13605442 | |
Avanos Medical Inc. |
| AVNT | 38.3679 | 39.91 | 1,327,457 | 2025/03/21 | 18:12:05.000 | extend-hours | -1.5421 | -3.86394387 | |
Avient Corporation |
| AVTR | 16.4376 | 16.63 | 11,287,606 | 2025/03/21 | 18:12:06.000 | extend-hours | -0.1924 | -1.15694528 | |
Avantor Inc. |
| AVY | 174.5483 | 178.1 | 1,284,404 | 2025/03/21 | 18:15:27.000 | extend-hours | -3.5517 | -1.99421673 | |
Avery Dennison Corp. |
| AWI | 140.66 | 141.39 | 184,504 | 2025/03/21 | 15:53:36.000 | extend-hours | -0.73 | -0.51630243 | |
Armstrong World Industries Inc. |
| AWK | 139.58 | 142.51 | 2,501,276 | 2025/03/21 | 18:52:05.000 | extend-hours | -2.93 | -2.05599607 | |
American Water Works Company Inc |
| AWR | 75.4237 | 76.57 | 597,881 | 2025/03/21 | 18:15:27.000 | extend-hours | -1.1463 | -1.49706151 | |
American States Water Company |
| AX | 64.0368 | 63.27 | 1,028,835 | 2025/03/21 | 18:15:26.000 | extend-hours | 0.7668 | 1.21194879 | |
Axos Financial Inc. Common Stock |
| AXL | 4.4999 | 4.54 | 5,146,188 | 2025/03/21 | 19:48:52.000 | extend-hours | -0.0401 | -0.88325991 | |
American Axle & Manufacturing Holdings Inc. |
| AXP | 270.51 | 269.03 | 4,013,734 | 2025/03/21 | 19:46:30.000 | extend-hours | 1.48 | 0.55012452 | |
American Express Company |
| AXS | 94.9721 | 94.91 | 2,172,903 | 2025/03/21 | 18:13:20.000 | extend-hours | 0.0621 | 0.06543041 | |
Axis Capital Holders Limited |
| AXTA | 33.76 | 34.2 | 793,782 | 2025/03/21 | 15:53:24.000 | open | -0.44 | -1.28654971 | |
Axalta Coating Systems Ltd. |
| AYI | 263.37 | 264.25 | 165,597 | 2025/03/21 | 15:39:58.000 | open | -0.88 | -0.33301798 | |
Acuity Brands Inc. |
| AZEK | 41.35 | 41.5 | 1,646,870 | 2025/03/21 | 18:45:12.000 | extend-hours | -0.15 | -0.36144578 | |
The AZEK Company Inc. |
| AZUL | 1.83 | 1.87 | 1,626,481 | 2025/03/21 | 18:08:44.000 | extend-hours | -0.04 | -2.13903743 | |
Azul S.A. American Depositary Shares (each representing three preferred shares) |
| AZZ | 82.4131 | 82.5 | 591,124 | 2025/03/21 | 18:15:27.000 | extend-hours | -0.0869 | -0.10533333 | |
AZZ Inc. |
| BA | 178.9 | 171.14 | 26,364,836 | 2025/03/21 | 19:59:48.000 | extend-hours | 7.76 | 4.53429940 | |
Boeing Company |
| BABA | 135.18 | 137.175 | 13,729,881 | 2025/03/21 | 19:59:53.000 | extend-hours | -1.995 | -1.45434664 | |
Alibaba Group Holding Limited American Depositary Shares each represents eight Ordinary Shares |
| BAC | 42.46 | 41.76 | 60,221,590 | 2025/03/21 | 19:33:42.000 | extend-hours | 0.70 | 1.67624521 | |
Bank of America Corporation |
| BAH | 103.7492 | 109.275 | 4,577,739 | 2025/03/21 | 18:15:27.000 | extend-hours | -5.5258 | -5.05678334 | |
Booz Allen Hamilton Holding Corporation |
| BAK | 3.755 | 3.94 | 545,256 | 2025/03/21 | 15:53:31.000 | open | -0.185 | -4.69543147 | |
Braskem S.A. American Depositary Shares (Each representing Two Class A Preferred Shares) |
| BALL | 50.7411 | 51.62 | 3,416,774 | 2025/03/21 | 18:15:27.000 | extend-hours | -0.8789 | -1.70263464 | |
Ball Corporation |
| BAM | 49.58 | 48.7 | 1,620,250 | 2025/03/21 | 17:45:07.000 | extend-hours | 0.88 | 1.80698152 | |
Brookfield Asset Management Ltd. |
| BANC | 13.9001 | 13.91 | 5,661,174 | 2025/03/21 | 17:15:05.000 | extend-hours | -0.0099 | -0.07117182 | |
Banc of California Inc. |
| BAP | 193.55 | 192.05 | 341,376 | 2025/03/21 | 16:07:46.000 | extend-hours | 1.50 | 0.78104660 | |
Credicorp LTD |
| BARK | 1.42 | 1.37 | 929,086 | 2025/03/21 | 16:19:38.000 | extend-hours | 0.05 | 3.64963504 | |
BARK Inc. |
| BAX | 33.1988 | 34.08 | 7,895,563 | 2025/03/21 | 18:12:06.000 | extend-hours | -0.8812 | -2.58568075 | |
Baxter International Inc. |
| BB | 4.38 | 4.4 | 15,747,606 | 2025/03/21 | 19:30:32.000 | extend-hours | -0.02 | -0.45454545 | |
BlackBerry Limited |
| BBAI | 2.97 | 3.05 | 21,383,123 | 2025/03/21 | 19:59:53.000 | extend-hours | -0.08 | -2.62295082 | |
BigBear.ai Holdings Inc. |
| BBAR | 19.09 | 18.62 | 275,051 | 2025/03/21 | 15:53:26.000 | open | 0.47 | 2.52416756 | |
Banco BBVA Argentina S.A. |
| BBD | 2.2196 | 2.21 | 31,015,055 | 2025/03/21 | 19:52:21.000 | extend-hours | 0.0096 | 0.43438914 | |
Banco Bradesco S.A. American Depositary Shares (Each representing one Preferred Shares) |
| BBDC | 9.69 | 9.51 | 453,931 | 2025/03/21 | 17:40:57.000 | extend-hours | 0.18 | 1.89274448 | |
Barings BDC Inc. |
| BBUC | 26.615 | 26.88 | 76,606 | 2025/03/21 | 14:56:35.000 | open | -0.265 | -0.98586310 | |
Brookfield Business Corporation Class A Exchangeable Subordinate Voting Shares |
| BBVA | 14.1493 | 14.06 | 2,433,365 | 2025/03/21 | 15:19:15.000 | open | 0.0893 | 0.63513514 | |
Banco Bilbao Vizcaya Argentaria S.A. |
| BBW | 37.1627 | 36.45 | 345,298 | 2025/03/21 | 18:15:27.000 | extend-hours | 0.7127 | 1.95528121 | |
Build-A-Bear Workshop Inc. |
| BBWI | 30.2485 | 29.76 | 33,711,125 | 2025/03/21 | 18:12:05.000 | extend-hours | 0.4885 | 1.64146505 | |
Bath & Body Works Inc. |
| BBY | 73.65 | 73.54 | 6,488,451 | 2025/03/21 | 16:07:57.000 | extend-hours | 0.11 | 0.14957846 | |
Best Buy Company Inc. |
| BC | 57.7353 | 55.65 | 1,171,139 | 2025/03/21 | 19:14:04.000 | extend-hours | 2.0853 | 3.74716981 | |
Brunswick Corporation |
| BCAT | 14.61 | 14.5 | 332,370 | 2025/03/21 | 15:53:31.000 | open | 0.11 | 0.75862069 | |
BlackRock Capital Allocation Term Trust |
| BCC | 98.13 | 99.09 | 1,620,567 | 2025/03/21 | 19:30:04.000 | extend-hours | -0.96 | -0.96881623 | |
Boise Cascade Company |
| BCE | 22.745 | 23.2501 | 1,745,631 | 2025/03/21 | 15:53:38.000 | extend-hours | -0.5051 | -2.17246377 | |
BCE Inc. |
| BCH | 26.285 | 28.47 | 480,701 | 2025/03/21 | 15:53:25.000 | open | -2.185 | -7.67474535 | |
Banco de ChileAmerican Depositary Shares (Each representing 200 shares of Common Stock) |
| BCO | 83.83 | 86.11 | 1,200,718 | 2025/03/21 | 16:12:12.000 | extend-hours | -2.28 | -2.64777610 | |
The Brink's Company |
| BCS | 15.551 | 15.79 | 13,991,155 | 2025/03/21 | 18:36:31.000 | extend-hours | -0.239 | -1.51361621 | |
Barclays PLC |
| BCSF | 16.7774 | 16.7 | 218,204 | 2025/03/21 | 18:12:05.000 | extend-hours | 0.0774 | 0.46347305 | |
Bain Capital Specialty Finance Inc. |
| BCX | 9.27 | 9.41 | 92,869 | 2025/03/21 | 17:39:31.000 | extend-hours | -0.14 | -1.48777896 | |
BLACKROCK RESOURCES & COMMODITIES STRATEGY TRUST |
| BDC | 101.5995 | 104.79 | 681,794 | 2025/03/21 | 18:15:27.000 | extend-hours | -3.1905 | -3.04466075 | |
Belden Inc. |
| BDJ | 8.565 | 8.66 | 385,114 | 2025/03/21 | 15:18:05.000 | open | -0.095 | -1.09699769 | |
BlackRock Enhanced Equity Dividend Trust |
| BDN | 4.48 | 4.59 | 4,535,720 | 2025/03/21 | 16:49:08.000 | extend-hours | -0.11 | -2.39651416 | |
Brandywine Realty Trust |
| BDX | 229.9801 | 231.75 | 4,157,840 | 2025/03/21 | 18:13:20.000 | extend-hours | -1.7699 | -0.76371090 | |
Becton Dickinson and Co. |
| BE | 24.04 | 25.2 | 7,697,701 | 2025/03/21 | 19:25:43.000 | extend-hours | -1.16 | -4.60317460 | |
Bloom Energy Corporation |
| BEKE | 20.74 | 21.34 | 17,583,504 | 2025/03/21 | 19:08:14.000 | extend-hours | -0.60 | -2.81162137 | |
KE Holdings Inc. American Depositary Shares (each representing three Class A Ordinary Shares) |
| BEN | 19.9 | 19.95 | 9,322,576 | 2025/03/21 | 16:37:29.000 | extend-hours | -0.05 | -0.25062657 | |
Franklin Resources Inc. |
| BEP | 23.69 | 23.21 | 224,052 | 2025/03/21 | 15:39:48.000 | open | 0.48 | 2.06807411 | |
Brookfield Renewable Partners L.P. |
| BEPC | 29.17 | 28.92 | 800,134 | 2025/03/21 | 19:00:54.000 | extend-hours | 0.25 | 0.86445367 | |
Brookfield Renewable Corporation Class A Exchangeable Subordinate Voting Shares |
| BERY | 68.11 | 70.02 | 1,998,499 | 2025/03/21 | 16:12:12.000 | extend-hours | -1.91 | -2.72779206 | |
Berry Global Group Inc. |
| BF.B | 34.65 | 35.08 | 7,726,078 | 2025/03/21 | 16:06:19.000 | extend-hours | -0.43 | -1.22576967 | |
Brown-Forman Corporation Class B |
| BFAM | 124.8645 | 127.47 | 557,430 | 2025/03/21 | 18:15:27.000 | extend-hours | -2.6055 | -2.04401036 | |
BRIGHT HORIZONS FAMILY SOLUTIONS INC. |
| BFH | 49.99 | 49.11 | 473,171 | 2025/03/21 | 15:39:57.000 | open | 0.88 | 1.79189574 | |
Bread Financial Holdings Inc. |
| BFLY | 2.66 | 2.69 | 3,898,860 | 2025/03/21 | 18:41:34.000 | extend-hours | -0.03 | -1.11524164 | |
Butterfly Network Inc. |
| BG | 73.2718 | 74.95 | 10,141,310 | 2025/03/21 | 18:13:20.000 | extend-hours | -1.6782 | -2.23909273 | |
Bunge Global SA |
| BGB | 12.09 | 12.1 | 39,503 | 2025/03/21 | 12:58:38.000 | open | -0.01 | -0.08264463 | |
Blackstone Strategic Credit 2027 Term Fund |
| BGH | 15.16 | 15.18 | 70,439 | 2025/03/21 | 15:39:41.000 | open | -0.02 | -0.13175231 | |
Barings Global Short Duration High Yield Fund |
| BGS | 7.2 | 7.17 | 2,922,001 | 2025/03/21 | 19:32:01.000 | extend-hours | 0.03 | 0.41841004 | |
B&G Foods Inc. |
| BGSF | 3.5 | 4.21 | 16,566 | 2025/03/21 | 12:20:59.000 | open | -0.71 | -16.86460808 | |
BGSF Inc. |
| BGY | 5.73 | 5.78 | 309,643 | 2025/03/21 | 15:19:10.000 | open | -0.05 | -0.86505190 | |
BlackRock Enhanced International Dividend Trust |
| BHC | 7.3784 | 6.96 | 2,526,365 | 2025/03/21 | 18:39:29.000 | extend-hours | 0.4184 | 6.01149425 | |
Bausch Health Companies Inc. |
| BHE | 42.1 | 40.7 | 2,540,750 | 2025/03/21 | 16:31:03.000 | extend-hours | 1.4 | 3.43980344 | |
Benchmark Electronics |
| BHLB | 26.1 | 26.11 | 1,673,761 | 2025/03/21 | 18:38:05.000 | extend-hours | -0.01 | -0.03829950 | |
Berkshire Hills Bancorp Inc. |
| BHP | 49.0002 | 48.89 | 2,175,815 | 2025/03/21 | 19:50:17.000 | extend-hours | 0.1102 | 0.22540397 | |
BHP Group Limited American Depositary Shares (Each representing two Ordinary Shares) |
| BHR | 2.83 | 2.99 | 213,523 | 2025/03/21 | 15:18:56.000 | open | -0.16 | -5.35117057 | |
Braemar Hotels & Resorts Inc. Common Stock |
| BHVN | 28.54 | 28.25 | 587,088 | 2025/03/21 | 15:53:35.000 | extend-hours | 0.29 | 1.02654867 | |
Biohaven Ltd. |
| BILL | 47.8242 | 47.44 | 1,776,974 | 2025/03/21 | 18:15:27.000 | extend-hours | 0.3842 | 0.80986509 | |
BILL Holdings Inc. |
| BIO | 252.14 | 252.52 | 359,697 | 2025/03/21 | 15:40:03.000 | open | -0.38 | -0.15048313 | |
Bio-Rad Laboratories Inc.Class A |
| BIP | 28.6088 | 29.2 | 613,130 | 2025/03/21 | 18:15:27.000 | extend-hours | -0.5912 | -2.02465753 | |
Brookfield Infrastructure Partners L.P. Limited Partnership Units |
| BIPC | 35.52 | 35.74 | 925,351 | 2025/03/21 | 16:16:54.000 | extend-hours | -0.22 | -0.61555680 | |
Brookfield Infrastructure Corporation Class A Exchangeable Subordinate Voting Shares |
| BIRK | 45.2589 | 45.61 | 837,124 | 2025/03/21 | 18:15:26.000 | extend-hours | -0.3511 | -0.76978733 | |
Birkenstock Holding plc |
| BIT | 14.481 | 14.49 | 90,228 | 2025/03/21 | 15:39:58.000 | open | -0.009 | -0.06211180 | |
BLACKROCK MULTI-SECTOR INCOME TRUST |
| BJ | 108.6149 | 109.54 | 2,518,585 | 2025/03/21 | 19:41:14.000 | extend-hours | -0.9251 | -0.84453168 | |
BJs Wholesale Club Holdings Inc. Common Stock |
| BK | 83.5654 | 83.26 | 9,272,987 | 2025/03/21 | 18:13:20.000 | extend-hours | 0.3054 | 0.36680279 | |
Bank of New York Mellon Corporation |
| BKD | 6.025 | 6.06 | 1,348,568 | 2025/03/21 | 15:53:38.000 | extend-hours | -0.035 | -0.57755776 | |
Brookdale Senior Living Inc. |
| BKE | 39.15 | 38.12 | 2,942,424 | 2025/03/21 | 16:53:45.000 | extend-hours | 1.03 | 2.70199370 | |
The Buckle Inc. |
| BKH | 59.23 | 60.46 | 1,294,343 | 2025/03/21 | 16:20:18.000 | extend-hours | -1.23 | -2.03440291 | |
Black Hills Corporation |
| BKKT | 11.6501 | 9.6 | 683,545 | 2025/03/21 | 19:59:55.000 | extend-hours | 2.0501 | 21.35520833 | |
Bakkt Holdings Inc. |
| BKSY | 8.75 | 8.69 | 837,933 | 2025/03/21 | 18:08:50.000 | extend-hours | 0.06 | 0.69044879 | |
BlackSky Technology Inc. |
| BKU | 34.51 | 34.26 | 499,270 | 2025/03/21 | 15:53:34.000 | extend-hours | 0.25 | 0.72971395 | |
Bankunited Inc. |
| BKV | 20.77 | 20.87 | 143,103 | 2025/03/21 | 15:53:24.000 | open | -0.10 | -0.47915668 | |
BKV Corporation |
| BLCO | 15.66 | 15.49 | 155,535 | 2025/03/21 | 16:13:24.000 | extend-hours | 0.17 | 1.09748225 | |
Bausch + Lomb Corporation |
| BLD | 298.52 | 302.43 | 717,113 | 2025/03/21 | 16:12:12.000 | extend-hours | -3.91 | -1.29286116 | |
TopBuild Corp. Common Stock |
| BLDR | 127.2514 | 127.5 | 3,739,117 | 2025/03/21 | 16:20:57.000 | extend-hours | -0.2486 | -0.19498039 | |
Builders FirstSource Inc. |
| BLK | 950.05 | 952.69 | 5,036,797 | 2025/03/21 | 17:31:15.000 | extend-hours | -2.64 | -0.27711008 | |
Blackrock Inc. |
| BLND | 3.8376 | 3.47 | 3,968,211 | 2025/03/21 | 19:43:43.000 | extend-hours | 0.3676 | 10.59365994 | |
Blend Labs Inc. |
| BLW | 14.05 | 14.03 | 93,299 | 2025/03/21 | 15:39:37.000 | open | 0.02 | 0.14255167 | |
Blackrock Limited Duration Income Trust |
| BMA | 82.1 | 81.69 | 200,386 | 2025/03/21 | 15:18:05.000 | open | 0.41 | 0.50189742 | |
Banco Macro S.A. |
| BMEZ | 15.11 | 15.22 | 562,314 | 2025/03/21 | 15:40:04.000 | open | -0.11 | -0.72273325 | |
BlackRock Health Sciences Term Trust |
| BMI | 189.8 | 199.8 | 313,791 | 2025/03/21 | 15:53:37.000 | extend-hours | -10.0 | -5.00500501 | |
Badger Meter Inc. |
| BMO | 96.575 | 97.22 | 296,652 | 2025/03/21 | 15:53:32.000 | extend-hours | -0.645 | -0.66344374 | |
Bank of Montreal |
| BMY | 61.01 | 59.86 | 24,722,199 | 2025/03/21 | 19:54:42.000 | extend-hours | 1.15 | 1.92114935 | |
Bristol-Myers Squibb Co. |
| BN | 53.595 | 53.36 | 1,847,000 | 2025/03/21 | 15:53:38.000 | extend-hours | 0.235 | 0.44040480 | |
Brookfield Corporation |
| BNED | 9.92 | 9.79 | 196,429 | 2025/03/21 | 15:19:06.000 | open | 0.13 | 1.32788560 | |
Barnes & Noble Education Inc |
| BNL | 16.9095 | 17.21 | 2,189,621 | 2025/03/21 | 18:12:05.000 | extend-hours | -0.3005 | -1.74607786 | |
Broadstone Net Lease Inc. |
| BNS | 47.98 | 47.94 | 1,545,083 | 2025/03/21 | 15:53:36.000 | extend-hours | 0.04 | 0.08343763 | |
Bank of Nova Scotia |
| BOH | 68.44 | 67.31 | 2,114,180 | 2025/03/21 | 16:13:23.000 | extend-hours | 1.13 | 1.67879958 | |
Bank of Hawaii Corp. |
| BOND | 92.35 | 92.74 | 135,530 | 2025/03/21 | 15:18:50.000 | open | -0.39 | -0.42053052 | |
PIMCO Active Bond Exchange-Traded Fund |
| BOOT | 104.915 | 104.51 | 1,066,046 | 2025/03/21 | 18:15:27.000 | extend-hours | 0.405 | 0.38752273 | |
Boot Barn Holdings Inc. |
| BORR | 2.35 | 2.42 | 4,722,655 | 2025/03/21 | 17:42:24.000 | extend-hours | -0.07 | -2.89256198 | |
Borr Drilling Limited |
| BOW | 37.99 | 37.24 | 954,825 | 2025/03/21 | 17:46:29.000 | extend-hours | 0.75 | 2.01396348 | |
Bowhead Specialty Holdings Inc. |
| BOX | 29.99 | 30.69 | 2,214,093 | 2025/03/21 | 19:47:07.000 | extend-hours | -0.70 | -2.28087325 | |
BOX INC. |
| BP | 34.322 | 34.47 | 40,865,375 | 2025/03/21 | 17:36:12.000 | extend-hours | -0.148 | -0.42935886 | |
BP p.l.c. |
| BR | 233.45 | 234.36 | 416,136 | 2025/03/21 | 15:53:31.000 | open | -0.91 | -0.38829152 | |
Broadridge Financial Solutions Inc |
| BRBR | 70.5395 | 69.46 | 1,065,661 | 2025/03/21 | 18:12:05.000 | extend-hours | 1.0795 | 1.55413187 | |
BellRing Brands Inc. |
| BRC | 70.5153 | 71.24 | 959,295 | 2025/03/21 | 18:12:05.000 | extend-hours | -0.7247 | -1.01726558 | |
Brady Corporation |
| BRCC | 2.2 | 2.11 | 641,655 | 2025/03/21 | 17:02:39.000 | extend-hours | 0.09 | 4.26540284 | |
BRC Inc. |
| BRDG | 10.09 | 9.84 | 159,810 | 2025/03/21 | 15:53:31.000 | open | 0.25 | 2.54065041 | |
Bridge Investment Group Holdings Inc. |
| BRFS | 3.435 | 3.46 | 1,028,782 | 2025/03/21 | 15:53:34.000 | extend-hours | -0.025 | -0.72254335 | |
BRF - Brasil Foods S.A. |
| BRK.A | 785,100 | 787528.275 | 1,950 | 2025/03/21 | 15:19:16.000 | open | -2428.275 | -0.30834131 | |
Berkshire Hathaway Inc. |
| BRK.B | 522 | 524 | 8,250,161 | 2025/03/21 | 19:54:01.000 | extend-hours | -2 | -0.38167939 | |
BERKSHIRE HATHAWAY Class B |
| BRO | 118.52 | 119.69 | 2,792,352 | 2025/03/21 | 16:06:14.000 | extend-hours | -1.17 | -0.97752527 | |
Brown & Brown Inc. |
| BROS | 65.0406 | 65.3 | 2,813,988 | 2025/03/21 | 18:13:20.000 | extend-hours | -0.2594 | -0.39724349 | |
Dutch Bros Inc. |
| BRSP | 5.9177 | 5.94 | 2,854,103 | 2025/03/21 | 18:15:27.000 | extend-hours | -0.0223 | -0.37542088 | |
BrightSpire Capital Inc. |
| BRX | 25.64 | 25.91 | 3,213,844 | 2025/03/21 | 17:56:40.000 | extend-hours | -0.27 | -1.04206870 | |
BRIXMOR PROPERTY GROUP INC. |
| BSAC | 22.82 | 22.84 | 449,487 | 2025/03/21 | 15:53:30.000 | open | -0.02 | -0.08756567 | |
Banco Santander-Chile |
| BSBR | 4.72 | 4.79 | 966,924 | 2025/03/21 | 15:18:54.000 | open | -0.07 | -1.46137787 | |
BANCO SANTANDER (BRASIL) SA |
| BSL | 14.09 | 14.13 | 67,408 | 2025/03/21 | 15:18:37.000 | open | -0.04 | -0.28308563 | |
Blackstone Senior Floating Rate 2027 Term Fund |
| BSM | 15.245 | 15.27 | 150,562 | 2025/03/21 | 15:53:36.000 | extend-hours | -0.025 | -0.16371971 | |
Black Stone Minerals L.P. |
| BSTZ | 18.64 | 18.71 | 125,569 | 2025/03/21 | 14:55:23.000 | open | -0.07 | -0.37413148 | |
BlackRock Science and Technology Term Trust |
| BSX | 100.6899 | 100.41 | 8,363,238 | 2025/03/21 | 17:58:16.000 | extend-hours | 0.2799 | 0.27875710 | |
Boston Scientific Corp. |
| BTE | 2.185 | 2.18 | 52,574,660 | 2025/03/21 | 15:53:27.000 | open | 0.005 | 0.22935780 | |
Baytex Energy Corp. |
| BTI | 40.85 | 41.13 | 3,203,584 | 2025/03/21 | 19:48:40.000 | extend-hours | -0.28 | -0.68076830 | |
British American Tobacco p.l.c. American Depositary Shares American Depositary Shares each representing one Ordinary Share |
| BTU | 13.7993 | 13.59 | 11,202,455 | 2025/03/21 | 19:58:27.000 | extend-hours | 0.2093 | 1.54010302 | |
Peabody Energy Corporation |
| BTZ | 10.76 | 10.67 | 226,456 | 2025/03/21 | 15:53:36.000 | extend-hours | 0.09 | 0.84348641 | |
BlackRock Credit Allocation Income Trust |
| BUD | 62.75 | 62.42 | 1,924,045 | 2025/03/21 | 15:53:38.000 | extend-hours | 0.33 | 0.52867671 | |
Anheuser-Busch INBEV SA/NV |
| BUR | 13.86 | 13.83 | 824,733 | 2025/03/21 | 15:53:24.000 | open | 0.03 | 0.21691974 | |
Burford Capital Limited |
| BURL | 233.7407 | 242.74 | 1,260,959 | 2025/03/21 | 18:15:27.000 | extend-hours | -8.9993 | -3.70738238 | |
BURLINGTON STORES INC. |
| BUXX | 20.38 | 20.36 | 368,468 | 2025/03/21 | 16:58:23.000 | extend-hours | 0.02 | 0.09823183 | |
Strive Enhanced Income Short Maturity ETF |
| BV | 13.1326 | 13.31 | 657,733 | 2025/03/21 | 18:15:27.000 | extend-hours | -0.1774 | -1.33283246 | |
BrightView Holdings Inc. Common Stock |
| BVN | 15.46 | 15.11 | 2,780,632 | 2025/03/21 | 16:14:28.000 | extend-hours | 0.35 | 2.31634679 | |
Compania de Minas Buenaventura S.A. |
| BW | 0.9144 | 0.8822 | 640,694 | 2025/03/21 | 16:07:13.000 | extend-hours | 0.0322 | 3.64996599 | |
Babcock & Wilcox Enterprises Inc. |
| BWA | 28.6897 | 28.64 | 47,951,622 | 2025/03/21 | 18:15:27.000 | extend-hours | 0.0497 | 0.17353352 | |
BorgWarner Inc. |
| BWLP | 11.59 | 11.45 | 319,150 | 2025/03/21 | 17:36:03.000 | extend-hours | 0.14 | 1.22270742 | |
BW LPG Limited |
| BWXT | 99.3112 | 101.14 | 2,475,082 | 2025/03/21 | 18:15:27.000 | extend-hours | -1.8288 | -1.80818667 | |
BWX Technologies Inc. |
| BX | 148.1243 | 148.01 | 7,938,877 | 2025/03/21 | 18:15:27.000 | extend-hours | 0.1143 | 0.07722451 | |
Blackstone Inc. |
| BXC | 80.89 | 80.16 | 87,425 | 2025/03/21 | 15:53:36.000 | extend-hours | 0.73 | 0.91067864 | |
BlueLinx Holdings Inc. |
| BXMT | 20.69 | 21.03 | 1,416,487 | 2025/03/21 | 15:53:35.000 | extend-hours | -0.34 | -1.61673799 | |
Blackstone Mortgage Trust Inc. (NEW) |
| BXP | 68.3892 | 68.73 | 2,804,236 | 2025/03/21 | 18:15:27.000 | extend-hours | -0.3408 | -0.49585334 | |
BXP Inc. |
| BXSL | 32.9526 | 32.84 | 1,282,998 | 2025/03/21 | 18:13:20.000 | extend-hours | 0.1126 | 0.34287454 | |
Blackstone Secured Lending Fund |
| BY | 26.6 | 26.37 | 271,399 | 2025/03/21 | 15:53:29.000 | open | 0.23 | 0.87220326 | |
Byline Bancorp Inc. Common Stock |
| BYD | 67.96 | 68.03 | 1,480,845 | 2025/03/21 | 16:38:32.000 | extend-hours | -0.07 | -0.10289578 | |
Boyd Gaming Corporation |
| BYON | 5.08 | 4.99 | 3,046,805 | 2025/03/21 | 19:24:25.000 | extend-hours | 0.09 | 1.80360721 | |
Beyond Inc. |
| BZH | 21.415 | 21.96 | 206,492 | 2025/03/21 | 15:18:30.000 | open | -0.545 | -2.48178506 | |
Beazer Homes USA Inc. New |
| C | 71.98 | 70.98 | 21,301,458 | 2025/03/21 | 19:13:09.000 | extend-hours | 1.00 | 1.40884756 | |
Citigroup Inc. |
| CAAP | 18.0079 | 17.73 | 256,512 | 2025/03/21 | 18:12:06.000 | extend-hours | 0.2779 | 1.56739989 | |
Corporacion America Airports S.A. |
| CACI | 366.12 | 382.25 | 694,507 | 2025/03/21 | 16:12:11.000 | extend-hours | -16.13 | -4.21975147 | |
CACI INTERNATIONAL CLA |
| CADE | 30.2245 | 30.21 | 2,660,594 | 2025/03/21 | 18:15:27.000 | extend-hours | 0.0145 | 0.04799735 | |
Cadence Bank |
| CAE | 24.54 | 24.28 | 247,140 | 2025/03/21 | 16:38:34.000 | extend-hours | 0.26 | 1.07084020 | |
CAE INC |
| CAG | 25.7036 | 25.925 | 21,204,337 | 2025/03/21 | 18:15:27.000 | extend-hours | -0.2214 | -0.85400193 | |
Conagra Brands Inc. |
| CAH | 132.0544 | 132.15 | 5,456,895 | 2025/03/21 | 18:15:27.000 | extend-hours | -0.0956 | -0.07234204 | |
Cardinal Health Inc. |
| CAL | 16.48 | 16.8 | 989,863 | 2025/03/21 | 15:53:33.000 | extend-hours | -0.32 | -1.90476190 | |
Caleres Inc |
| CALX | 35.89 | 34.28 | 515,268 | 2025/03/21 | 15:53:36.000 | extend-hours | 1.61 | 4.69661610 | |
CALIX INC. |
| CANG | 4 | 4.11 | 140,852 | 2025/03/21 | 15:18:17.000 | open | -0.11 | -2.67639903 | |
Cango Inc. American Depositary Shares each representing two (2) Class A Ordinary Shares |
| CARR | 66.39 | 66.93 | 10,051,464 | 2025/03/21 | 18:43:58.000 | extend-hours | -0.54 | -0.80681309 | |
Carrier Global Corporation |
| CARS | 11.57 | 11.33 | 795,293 | 2025/03/21 | 15:53:24.000 | open | 0.24 | 2.11827008 | |
Cars.com Inc. Common Stock |
| CAT | 334.5883 | 334.57 | 6,484,276 | 2025/03/21 | 18:15:27.000 | extend-hours | 0.0183 | 0.00546971 | |
Caterpillar Inc. |
| CATO | 3.55 | 2.96 | 247,556 | 2025/03/21 | 15:18:32.000 | open | 0.59 | 19.93243243 | |
CATO CORP |
| CAVA | 83.98 | 82.62 | 3,557,820 | 2025/03/21 | 19:33:51.000 | extend-hours | 1.36 | 1.64609053 | |
CAVA Group Inc. |
| CB | 291.4591 | 295.09 | 3,005,723 | 2025/03/21 | 16:20:42.000 | extend-hours | -3.6309 | -1.23043817 | |
Chubb Limited |
| CBRE | 129.4077 | 127.88 | 3,130,589 | 2025/03/21 | 18:13:20.000 | extend-hours | 1.5277 | 1.19463560 | |
CBRE GROUP INC. |
| CBT | 82.21 | 83.25 | 931,094 | 2025/03/21 | 16:12:11.000 | extend-hours | -1.04 | -1.24924925 | |
Cabot Corporation |
| CBU | 57.4752 | 57.06 | 640,450 | 2025/03/21 | 18:15:27.000 | extend-hours | 0.4152 | 0.72765510 | |
Community Financial System Inc. |
| CBZ | 72.9469 | 72.77 | 548,496 | 2025/03/21 | 18:12:06.000 | extend-hours | 0.1769 | 0.24309468 | |
CBIZ Inc. |
| CC | 13.99 | 14.56 | 22,734,160 | 2025/03/21 | 16:38:19.000 | extend-hours | -0.57 | -3.91483516 | |
The Chemours Company |
| CCI | 106 | 104.64 | 8,514,575 | 2025/03/21 | 18:53:52.000 | extend-hours | 1.36 | 1.29969419 | |
Crown Castle Inc. |
| CCIF | 7.395 | 7.31 | 82,945 | 2025/03/21 | 16:08:43.000 | extend-hours | 0.085 | 1.16279070 | |
Carlyle Credit Income Fund Shares of Beneficial Interest |
| CCJ | 44.46 | 43.66 | 2,959,906 | 2025/03/21 | 19:29:09.000 | extend-hours | 0.80 | 1.83234082 | |
Cameco Corporation |
| CCK | 87.7111 | 89.83 | 4,777,613 | 2025/03/21 | 18:12:05.000 | extend-hours | -2.1189 | -2.35878882 | |
Crown Holdings Inc. |
| CCL | 20.95 | 20.74 | 55,693,183 | 2025/03/21 | 19:59:52.000 | extend-hours | 0.21 | 1.01253616 | |
Carnival Corporation |
| CCO | 1.16 | 1.14 | 3,965,466 | 2025/03/21 | 19:49:55.000 | extend-hours | 0.02 | 1.75438596 | |
Clear Channel Outdoor Holdings Inc. Common Stock |
| CCS | 68.96 | 69.57 | 2,497,208 | 2025/03/21 | 16:20:18.000 | extend-hours | -0.61 | -0.87681472 | |
CENTURY COMMUNITIES INC. |
| CCU | 15.08 | 15.2 | 345,739 | 2025/03/21 | 18:20:59.000 | extend-hours | -0.12 | -0.78947368 | |
Compania Cervecerias Unidas S.A. |
| CDE | 6.21 | 6.35 | 26,200,685 | 2025/03/21 | 19:46:08.000 | extend-hours | -0.14 | -2.20472441 | |
Coeur Mining Inc. |
| CDP | 26.7907 | 26.93 | 1,348,593 | 2025/03/21 | 18:15:27.000 | extend-hours | -0.1393 | -0.51726699 | |
COPT Defense Properties |
| CDRE | 31.17 | 32.39 | 529,617 | 2025/03/21 | 16:38:20.000 | extend-hours | -1.22 | -3.76659463 | |
Cadre Holdings Inc. |
| CE | 57.0791 | 55.82 | 24,245,225 | 2025/03/21 | 18:13:20.000 | extend-hours | 1.2591 | 2.25564314 | |
Celanese Corporation Common Stock |
| CEPU | 12.61 | 12.12 | 176,282 | 2025/03/21 | 15:53:32.000 | open | 0.49 | 4.04290429 | |
Central Puerto S.A. American Depositary Shares (each represents ten Common Shares) |
| CF | 76.7819 | 77.02 | 6,766,502 | 2025/03/21 | 18:15:27.000 | extend-hours | -0.2381 | -0.30914048 | |
CF Industries Holding Inc. |
| CFG | 41.1321 | 40.89 | 14,312,875 | 2025/03/21 | 18:15:27.000 | extend-hours | 0.2421 | 0.59207630 | |
Citizens Financial Group Inc. |
| CFR | 122.5455 | 122.46 | 1,423,589 | 2025/03/21 | 18:15:27.000 | extend-hours | 0.0855 | 0.06981872 | |
Cullen/Frost Bankers Inc. |
| CGAU | 6.09 | 6.17 | 975,069 | 2025/03/21 | 18:28:56.000 | extend-hours | -0.08 | -1.29659643 | |
Centerra Gold Inc. |
| CHCT | 18.21 | 18.49 | 460,618 | 2025/03/21 | 16:38:34.000 | extend-hours | -0.28 | -1.51433207 | |
Community Healthcare Trust Incorporated Common Stock $0.01 par value per share |
| CHD | 107.3 | 107.99 | 2,330,864 | 2025/03/21 | 18:16:37.000 | extend-hours | -0.69 | -0.63894805 | |
Church & Dwight Co. Inc. |
| CHGG | 0.7398 | 0.7684 | 4,486,236 | 2025/03/21 | 18:59:34.000 | extend-hours | -0.0286 | -3.72201978 | |
CHEGG INC. |
| CHH | 129.87 | 130.51 | 330,087 | 2025/03/21 | 15:53:28.000 | open | -0.64 | -0.49038388 | |
Choice Hotels Intnl. |
| CHMI | 3.6 | 3.64 | 183,539 | 2025/03/21 | 18:52:51.000 | extend-hours | -0.04 | -1.09890110 | |
CHERRY HILL MORTGAGE INVESTMENT CORPORATION |
| CHPT | 0.684 | 0.7034 | 41,702,201 | 2025/03/21 | 19:59:01.000 | extend-hours | -0.0194 | -2.75803241 | |
ChargePoint Holdings Inc. |
| CHT | 39.12 | 38.78 | 61,488 | 2025/03/21 | 14:57:05.000 | open | 0.34 | 0.87674059 | |
CHUNGHWA TELECOM CO. LTD |
| CHWY | 33.9 | 32.37 | 8,306,273 | 2025/03/21 | 19:49:57.000 | extend-hours | 1.53 | 4.72659870 | |
Chewy Inc. |
| CI | 316.89 | 321 | 3,228,365 | 2025/03/21 | 19:03:50.000 | extend-hours | -4.11 | -1.28037383 | |
The Cigna Group |
| CIB | 42.8 | 42.54 | 593,103 | 2025/03/21 | 18:19:03.000 | extend-hours | 0.26 | 0.61118947 | |
Bancolombia S.A. |
| CIEN | 65.51 | 64.99 | 2,446,287 | 2025/03/21 | 18:24:52.000 | extend-hours | 0.52 | 0.80012310 | |
Ciena Corporation |
| CIG | 1.87 | 1.99 | 15,787,706 | 2025/03/21 | 18:29:49.000 | extend-hours | -0.12 | -6.03015075 | |
Companhia Energetica De Minas Gerais-CEMIG |
| CIM | 13.48 | 13.57 | 1,268,635 | 2025/03/21 | 17:23:23.000 | extend-hours | -0.09 | -0.66322771 | |
Chimera Investment Corp. |
| CIMpB | 24.5 | 24.44 | 17,806 | 2025/03/21 | 18:21:17.000 | extend-hours | 0.06 | 0.24549918 | |
Chimera Investment Corporation 8.00% Series B Fixed-to-Floating Rate Cumulative Redeemable Preferred Stock |
| CIO | 5.075 | 5.01 | 187,744 | 2025/03/21 | 15:53:25.000 | open | 0.065 | 1.29740519 | |
CITY OFFICE REIT INC. |
| CION | 11 | 10.85 | 510,339 | 2025/03/21 | 17:07:01.000 | extend-hours | 0.15 | 1.38248848 | |
CION Investment Corporation |
| CIVI | 34.83 | 35.71 | 4,207,213 | 2025/03/21 | 17:48:26.000 | extend-hours | -0.88 | -2.46429572 | |
Civitas Resources Inc. |
| CL | 89.8 | 90.55 | 8,490,816 | 2025/03/21 | 17:21:21.000 | extend-hours | -0.75 | -0.82827167 | |
Colgate-Palmolive Company |
| CLB | 15.33 | 15.34 | 762,077 | 2025/03/21 | 16:13:23.000 | extend-hours | -0.01 | -0.06518905 | |
Core Laboratories Inc. |
| CLCO | 5.61 | 5.68 | 84,973 | 2025/03/21 | 15:39:52.000 | open | -0.07 | -1.23239437 | |
Cool Company Ltd. |
| CLDT | 7.365 | 7.64 | 303,955 | 2025/03/21 | 15:39:55.000 | open | -0.275 | -3.59947644 | |
CHATHAM LODGING TRUST |
| CLF | 9.4399 | 9.42 | 20,521,428 | 2025/03/21 | 19:48:11.000 | extend-hours | 0.0199 | 0.21125265 | |
Cleveland-Cliffs Inc. |
| CLH | 196.43 | 195.12 | 486,490 | 2025/03/21 | 16:12:11.000 | extend-hours | 1.31 | 0.67138171 | |
Clean Harbors Inc |
| CLPR | 3.75 | 3.83 | 307,608 | 2025/03/21 | 15:53:35.000 | extend-hours | -0.08 | -2.08877285 | |
Clipper Realty Inc. Common Stock |
| CLS | 96.25 | 91.61 | 2,876,156 | 2025/03/21 | 19:45:07.000 | extend-hours | 4.64 | 5.06494924 | |
Celestica Inc. |
| CLVT | 4.105 | 4.37 | 3,811,961 | 2025/03/21 | 15:39:50.000 | open | -0.265 | -6.06407323 | |
Clarivate Plc |
| CLW | 24.32 | 24.31 | 99,272 | 2025/03/21 | 14:56:57.000 | open | 0.01 | 0.04113534 | |
Clearwater Paper Corporation |
| CLX | 144.9551 | 145.44 | 1,510,148 | 2025/03/21 | 18:15:27.000 | extend-hours | -0.4849 | -0.33340209 | |
Clorox Company |
| CM | 56.685 | 56.35 | 431,565 | 2025/03/21 | 15:40:00.000 | open | 0.335 | 0.59449867 | |
Canadian Imperial Bank of Commerce |
| CMA | 59.06 | 58.01 | 3,826,965 | 2025/03/21 | 19:24:00.000 | extend-hours | 1.05 | 1.81003275 | |
Comerica Incorporated |
| CMC | 46.6095 | 45.13 | 3,674,947 | 2025/03/21 | 18:15:27.000 | extend-hours | 1.4795 | 3.27830711 | |
Commercial Metals Company |
| CMG | 48.6 | 48.5 | 17,776,431 | 2025/03/21 | 19:54:09.000 | extend-hours | 0.1 | 0.20618557 | |
Chipotle Mexican Grill Inc. |
| CMI | 321.39 | 324 | 643,799 | 2025/03/21 | 15:53:38.000 | extend-hours | -2.61 | -0.80555556 | |
Cummins Inc. |
| CMP | 9.96 | 10.77 | 443,777 | 2025/03/21 | 15:53:31.000 | open | -0.81 | -7.52089136 | |
Compass Minerals International Inc. |
| CMRE | 10.2219 | 10.5 | 908,995 | 2025/03/21 | 18:12:05.000 | extend-hours | -0.2781 | -2.64857143 | |
Costamare Inc. |
| CMS | 73.5 | 73.86 | 4,722,780 | 2025/03/21 | 16:06:15.000 | extend-hours | -0.36 | -0.48740861 | |
CMS Energy Corporation |
| CMTG | 4.14 | 4.05 | 790,774 | 2025/03/21 | 15:53:29.000 | open | 0.09 | 2.22222222 | |
Claros Mortgage Trust Inc. |
| CNA | 48.7625 | 49.49 | 1,071,433 | 2025/03/21 | 18:13:20.000 | extend-hours | -0.7275 | -1.46999394 | |
CNA Financial Corporation |
| CNC | 60.87 | 59.03 | 7,604,365 | 2025/03/21 | 18:20:41.000 | extend-hours | 1.84 | 3.11705912 | |
Centene Corporation |
| CNH | 12.58 | 12.82 | 29,012,733 | 2025/03/21 | 17:35:56.000 | extend-hours | -0.24 | -1.87207488 | |
CNH INDUSTRIAL N.V. |
| CNI | 96.7022 | 96.9 | 1,048,803 | 2025/03/21 | 19:06:12.000 | extend-hours | -0.1978 | -0.20412797 | |
Canadian National Railway |
| CNK | 26.05 | 25.86 | 4,534,531 | 2025/03/21 | 16:34:09.000 | extend-hours | 0.19 | 0.73472544 | |
Cinemark Holdings Inc. |
| CNM | 48.27 | 48.04 | 4,783,617 | 2025/03/21 | 18:55:57.000 | extend-hours | 0.23 | 0.47876769 | |
Core & Main Inc. |
| CNMD | 59.48 | 58.65 | 295,047 | 2025/03/21 | 15:53:26.000 | open | 0.83 | 1.41517477 | |
CONMED Corporation |
| CNNE | 18.4163 | 17.35 | 2,097,504 | 2025/03/21 | 18:13:20.000 | extend-hours | 1.0663 | 6.14582133 | |
Cannae Holdings Inc. Common Stock |
| CNO | 40.9848 | 40.71 | 3,653,242 | 2025/03/21 | 18:12:06.000 | extend-hours | 0.2748 | 0.67501842 | |
CNO Financial Group Inc. |
| CNP | 35.81 | 35.83 | 8,093,182 | 2025/03/21 | 16:44:35.000 | extend-hours | -0.02 | -0.05581915 | |
CenterPoint Energy Inc. |
| CNQ | 30.4 | 30.53 | 6,910,137 | 2025/03/21 | 19:24:39.000 | extend-hours | -0.13 | -0.42581068 | |
Canadian Natural Resources Limited |
| CNR | 73.1275 | 73.3 | 1,975,363 | 2025/03/21 | 18:15:27.000 | extend-hours | -0.1725 | -0.23533424 | |
Core Natural Resources Inc. |
| CNS | 78.9128 | 78.39 | 537,631 | 2025/03/21 | 18:13:20.000 | extend-hours | 0.5228 | 0.66692180 | |
Cohen & Steers Inc. |
| CNX | 32.22 | 32.12 | 2,300,366 | 2025/03/21 | 17:36:22.000 | extend-hours | 0.10 | 0.31133250 | |
CNX Resources Corporation |
| CODI | 19.2569 | 19.69 | 651,964 | 2025/03/21 | 18:15:27.000 | extend-hours | -0.4331 | -2.19959370 | |
Compass Diversified |
| COF | 175 | 170.44 | 4,888,798 | 2025/03/21 | 18:31:04.000 | extend-hours | 4.56 | 2.67542830 | |
Capital One Financial |
| COHR | 68.24 | 68.38 | 2,523,596 | 2025/03/21 | 16:53:21.000 | extend-hours | -0.14 | -0.20473823 | |
Coherent Corp. |
| COLD | 21.29 | 22 | 1,861,377 | 2025/03/21 | 16:49:08.000 | extend-hours | -0.71 | -3.22727273 | |
Americold Realty Trust Inc. |
| COMP | 9.3999 | 8.76 | 8,720,362 | 2025/03/21 | 19:57:03.000 | extend-hours | 0.6399 | 7.30479452 | |
Compass Inc. |
| CON | 20.88 | 20.99 | 467,704 | 2025/03/21 | 15:39:43.000 | open | -0.11 | -0.52405908 | |
Concentra Group Holdings Parent Inc. |
| COOK | 1.79 | 1.75 | 167,419 | 2025/03/21 | 14:22:00.000 | open | 0.04 | 2.28571429 | |
Traeger Inc. |
| COP | 102.45 | 101.15 | 50,580,437 | 2025/03/21 | 19:19:17.000 | extend-hours | 1.30 | 1.28521997 | |
ConocoPhillips |
| COR | 267.43 | 266.31 | 5,838,709 | 2025/03/21 | 16:13:23.000 | extend-hours | 1.12 | 0.42056250 | |
Cencora Inc. |
| COTY | 5.5801 | 5.77 | 7,102,520 | 2025/03/21 | 17:14:38.000 | extend-hours | -0.1899 | -3.29116118 | |
COTY INC |
| COUR | 7.115 | 7.14 | 959,121 | 2025/03/21 | 15:53:30.000 | open | -0.025 | -0.35014006 | |
Coursera Inc. |
| CP | 71.935 | 73.6 | 5,419,244 | 2025/03/21 | 15:53:35.000 | extend-hours | -1.665 | -2.26222826 | |
Canadian Pacific Kansas City Limited |
| CPA | 94.3875 | 94.28 | 333,255 | 2025/03/21 | 18:15:27.000 | extend-hours | 0.1075 | 0.11402206 | |
Copa Holdings S.A. |
| CPAY | 347.8 | 349.8 | 186,505 | 2025/03/21 | 15:40:04.000 | open | -2.0 | -0.57175529 | |
Corpay Inc. |
| CPF | 27.0022 | 27.08 | 509,612 | 2025/03/21 | 18:15:27.000 | extend-hours | -0.0778 | -0.28729690 | |
Central Pacific Financial Corporation |
| CPNG | 23.3412 | 23 | 5,538,080 | 2025/03/21 | 19:27:41.000 | extend-hours | 0.3412 | 1.48347826 | |
Coupang Inc. |
| CPRI | 20.31 | 20.58 | 11,333,850 | 2025/03/21 | 19:09:15.000 | extend-hours | -0.27 | -1.31195335 | |
Capri Holdings Limited |
| CPS | 16.65 | 14.58 | 697,982 | 2025/03/21 | 18:31:18.000 | extend-hours | 2.07 | 14.19753086 | |
Cooper-Standard Automotive Inc. |
| CPT | 119.0787 | 120.01 | 1,646,808 | 2025/03/21 | 18:13:20.000 | extend-hours | -0.9313 | -0.77601867 | |
Camden Property Trust |
| CQP | 61.62 | 63.82 | 215,650 | 2025/03/21 | 15:53:32.000 | extend-hours | -2.20 | -3.44719524 | |
Cheniere Energy Partners LP |
| CR | 152.73 | 152.69 | 1,387,209 | 2025/03/21 | 16:12:10.000 | extend-hours | 0.04 | 0.02619687 | |
Crane Company |
| CRBG | 32.394 | 32.21 | 7,137,385 | 2025/03/21 | 18:12:05.000 | extend-hours | 0.184 | 0.57125116 | |
Corebridge Financial Inc. |
| CRC | 43.66 | 44.26 | 1,603,925 | 2025/03/21 | 15:53:31.000 | open | -0.60 | -1.35562585 | |
California Resources Corporation |
| CRGY | 11.094 | 11.78 | 13,510,586 | 2025/03/21 | 19:58:38.000 | extend-hours | -0.686 | -5.82342954 | |
Crescent Energy Company |
| CRH | 94.5647 | 97.98 | 35,245,399 | 2025/03/21 | 18:15:27.000 | extend-hours | -3.4153 | -3.48571137 | |
CRH Public Limited Company |
| CRI | 40.94 | 40.2 | 6,217,253 | 2025/03/21 | 17:19:38.000 | extend-hours | 0.74 | 1.84079602 | |
Carter's Inc. |
| CRK | 19.92 | 19.39 | 2,886,330 | 2025/03/21 | 19:03:38.000 | extend-hours | 0.53 | 2.73336772 | |
Comstock Resources Inc. |
| CRL | 166.88 | 170.92 | 650,084 | 2025/03/21 | 15:53:35.000 | extend-hours | -4.04 | -2.36367891 | |
Charles River Laboratories International Inc. |
| CRM | 280.73 | 277.06 | 9,371,432 | 2025/03/21 | 19:57:45.000 | extend-hours | 3.67 | 1.32462283 | |
Salesforce Inc. |
| CRS | 183.3981 | 185.24 | 1,399,862 | 2025/03/21 | 18:15:27.000 | extend-hours | -1.8419 | -0.99433168 | |
Carpenter Technology Corp |
| CRT | 11.7777 | 10.91 | 47,140 | 2025/03/21 | 12:56:50.000 | open | 0.8677 | 7.95325390 | |
Cross Timbers Royalty Trust |
| CSAN | 5.5 | 5.64 | 770,083 | 2025/03/21 | 15:53:38.000 | extend-hours | -0.14 | -2.48226950 | |
Cosan S.A. American Depositary Shares (each representing four Common Shares) |
| CSL | 336.22 | 343.35 | 375,079 | 2025/03/21 | 15:53:34.000 | extend-hours | -7.13 | -2.07659822 | |
Carlisle Companies Inc. |
| CSR | 64.15 | 63.86 | 67,284 | 2025/03/21 | 13:46:13.000 | open | 0.29 | 0.45411838 | |
Centerspace |
| CSTM | 11.375 | 11.8 | 1,143,771 | 2025/03/21 | 15:53:27.000 | open | -0.425 | -3.60169492 | |
Constellium SE Class A Ordinary shares |
| CTO | 18.8809 | 18.85 | 417,066 | 2025/03/21 | 18:13:20.000 | extend-hours | 0.0309 | 0.16392573 | |
CTO Realty Growth Inc. |
| CTOS | 4.735 | 4.77 | 471,625 | 2025/03/21 | 15:53:34.000 | extend-hours | -0.035 | -0.73375262 | |
Custom Truck One Source Inc. |
| CTRA | 28.7201 | 28.93 | 15,960,210 | 2025/03/21 | 19:30:56.000 | extend-hours | -0.2099 | -0.72554442 | |
Coterra Energy Inc. |
| CTRE | 28.7094 | 29.16 | 2,807,564 | 2025/03/21 | 18:12:05.000 | extend-hours | -0.4506 | -1.54526749 | |
CareTrust REIT Inc |
| CTRI | 15.985 | 16.78 | 613,738 | 2025/03/21 | 15:40:04.000 | open | -0.795 | -4.73778308 | |
Centuri Holdings Inc. |
| CTS | 42.18 | 42.73 | 116,791 | 2025/03/21 | 15:53:31.000 | open | -0.55 | -1.28715188 | |
CTS Corporation |
| CTVA | 61.6515 | 62.09 | 6,422,498 | 2025/03/21 | 18:13:20.000 | extend-hours | -0.4385 | -0.70623289 | |
Corteva Inc. Common Stock |
| CUBE | 41.6495 | 42.06 | 1,955,989 | 2025/03/21 | 18:12:06.000 | extend-hours | -0.4105 | -0.97598669 | |
CubeSmart |
| CUBI | 51.45 | 50.67 | 209,885 | 2025/03/21 | 15:39:36.000 | open | 0.78 | 1.53937241 | |
CUSTOMERS BANCORP INC |
| CUK | 18.7848 | 18.56 | 3,050,491 | 2025/03/21 | 17:33:55.000 | extend-hours | 0.2248 | 1.21120690 | |
Carnival PLC |
| CURB | 23.3 | 23.37 | 1,556,660 | 2025/03/21 | 16:49:08.000 | extend-hours | -0.07 | -0.29952931 | |
Curbline Properties Corp. |
| CURV | 5.73 | 5.53 | 483,137 | 2025/03/21 | 15:53:35.000 | extend-hours | 0.20 | 3.61663653 | |
Torrid Holdings Inc. |
| CUZ | 29.6027 | 29.67 | 2,856,747 | 2025/03/21 | 18:13:20.000 | extend-hours | -0.0673 | -0.22682845 | |
Cousins Properties Inc. |
| CVE | 14.2687 | 13.76 | 11,138,309 | 2025/03/21 | 17:00:23.000 | extend-hours | 0.5087 | 3.69694767 | |
Cenovus Energy Inc. |
| CVI | 21 | 21.43 | 1,458,112 | 2025/03/21 | 19:21:18.000 | extend-hours | -0.43 | -2.00653290 | |
CVR ENERGY INC. |
| CVNA | 192.319 | 180.465 | 6,098,020 | 2025/03/21 | 19:45:18.000 | extend-hours | 11.854 | 6.56858671 | |
Carvana Co. |
| CVS | 67.5 | 67.93 | 17,001,581 | 2025/03/21 | 18:27:33.000 | extend-hours | -0.43 | -0.63300456 | |
CVS HEALTH CORPORATION |
| CVX | 164.9 | 163.13 | 19,880,539 | 2025/03/21 | 19:56:33.000 | extend-hours | 1.77 | 1.08502421 | |
Chevron Corporation |
| CW | 323.45 | 326.89 | 101,615 | 2025/03/21 | 15:39:48.000 | open | -3.44 | -1.05234177 | |
Curtiss-Wright Corp. |
| CWAN | 26.518 | 26.26 | 4,838,365 | 2025/03/21 | 18:15:27.000 | extend-hours | 0.258 | 0.98248286 | |
Clearwater Analytics Holdings Inc. |
| CWEN | 29.79 | 29.75 | 473,574 | 2025/03/21 | 15:53:32.000 | extend-hours | 0.04 | 0.13445378 | |
Clearway Energy Inc. Class C Common Stock |
| CWH | 16.81 | 16.99 | 1,178,349 | 2025/03/21 | 15:53:37.000 | extend-hours | -0.18 | -1.05944673 | |
Camping World Holdings Inc. |
| CWK | 10.4208 | 10.34 | 3,656,416 | 2025/03/21 | 18:15:27.000 | extend-hours | 0.0808 | 0.78143133 | |
Cushman & Wakefield plc Ordinary Shares |
| CWT | 45.7 | 46.36 | 286,991 | 2025/03/21 | 15:39:55.000 | open | -0.66 | -1.42364107 | |
California Water Service |
| CX | 5.91 | 6.04 | 12,866,853 | 2025/03/21 | 16:37:54.000 | extend-hours | -0.13 | -2.15231788 | |
Cemex S.A.B. de C.V. |
| CXM | 8.61 | 8.85 | 1,609,310 | 2025/03/21 | 15:53:31.000 | open | -0.24 | -2.71186441 | |
Sprinklr Inc. |
| CXT | 52.71 | 54.92 | 294,195 | 2025/03/21 | 15:53:37.000 | extend-hours | -2.21 | -4.02403496 | |
Crane NXT Co. |
| CXW | 20.0657 | 20.21 | 2,228,010 | 2025/03/21 | 18:12:06.000 | extend-hours | -0.1443 | -0.71400297 | |
CoreCivic Inc. |
| CYD | 19 | 20.23 | 213,915 | 2025/03/21 | 19:12:26.000 | extend-hours | -1.23 | -6.08007909 | |
China Yuchai International Ltd. |
| CYH | 2.65 | 2.67 | 2,446,345 | 2025/03/21 | 17:01:05.000 | extend-hours | -0.02 | -0.74906367 | |
Community Health Systems Inc. |
| D | 54.55 | 55.04 | 7,516,966 | 2025/03/21 | 16:28:01.000 | extend-hours | -0.49 | -0.89026163 | |
Dominion Energy Inc Common Stock |
| DAC | 81.28 | 81.75 | 95,954 | 2025/03/21 | 16:38:28.000 | extend-hours | -0.47 | -0.57492355 | |
Danaos Corporation |
| DAL | 46.7732 | 46.72 | 15,699,116 | 2025/03/21 | 19:42:47.000 | extend-hours | 0.0532 | 0.11386986 | |
Delta Air Lines Inc. |
| DAN | 14.1 | 13.94 | 1,050,526 | 2025/03/21 | 15:53:35.000 | extend-hours | 0.16 | 1.14777618 | |
Dana Incorporated |
| DAO | 7.8 | 8.34 | 116,263 | 2025/03/21 | 15:17:58.000 | open | -0.54 | -6.47482014 | |
Youdao Inc. American Depositary Shares each representing one Class A Ordinary Share |
| DAR | 29.82 | 29.98 | 1,802,577 | 2025/03/21 | 17:54:03.000 | extend-hours | -0.16 | -0.53368913 | |
DARLING INGREDIENTS INC. |
| DAVA | 21.64 | 21.69 | 356,741 | 2025/03/21 | 15:40:04.000 | open | -0.05 | -0.23052098 | |
Endava plc American Depositary Shares (each representing one Class A Ordinary Share) |
| DAY | 58.5 | 57.34 | 4,444,476 | 2025/03/21 | 16:06:16.000 | extend-hours | 1.16 | 2.02302058 | |
Dayforce Inc. |
| DB | 24.17 | 23.96 | 2,514,064 | 2025/03/21 | 19:59:19.000 | extend-hours | 0.21 | 0.87646077 | |
Deutsche Bank Aktiengesellschaft |
| DBD | 42.82 | 42.78 | 95,608 | 2025/03/21 | 14:56:55.000 | open | 0.04 | 0.09350164 | |
Diebold Nixdorf Incorporated |
| DBI | 4.1 | 4.18 | 3,098,260 | 2025/03/21 | 17:59:27.000 | extend-hours | -0.08 | -1.91387560 | |
Designer Brands Inc. |
| DBRG | 9.53 | 9.63 | 4,764,275 | 2025/03/21 | 18:20:55.000 | extend-hours | -0.10 | -1.03842160 | |
DigitalBridge Group Inc. |
| DCI | 67.2078 | 68.16 | 2,106,833 | 2025/03/21 | 18:13:20.000 | extend-hours | -0.9522 | -1.39700704 | |
Donaldson Company Inc. |
| DD | 75.2851 | 76.97 | 4,266,591 | 2025/03/21 | 18:15:27.000 | extend-hours | -1.6849 | -2.18903469 | |
DuPont de Nemours Inc. Common Stock |
| DDD | 2.63 | 2.6 | 9,114,473 | 2025/03/21 | 19:51:31.000 | extend-hours | 0.03 | 1.15384615 | |
3D Systems Corp |
| DDL | 2.95 | 3.05 | 930,853 | 2025/03/21 | 19:18:03.000 | extend-hours | -0.10 | -3.27868852 | |
Dingdong (Cayman) Limited American Depositary Shares (each two representing three Ordinary Shares) |
| DDS | 354.12 | 365.45 | 124,674 | 2025/03/21 | 15:53:30.000 | open | -11.33 | -3.10028732 | |
Dillards Inc. |
| DE | 472.4772 | 476 | 1,591,596 | 2025/03/21 | 16:20:42.000 | extend-hours | -3.5228 | -0.74008403 | |
Deere & Company |
| DEA | 10.4589 | 10.52 | 1,972,792 | 2025/03/21 | 18:12:06.000 | extend-hours | -0.0611 | -0.58079848 | |
Easterly Government Properties Inc. |
| DEC | 13.26 | 13.34 | 273,455 | 2025/03/21 | 15:53:36.000 | extend-hours | -0.08 | -0.59970015 | |
Diversified Energy Company plc |
| DECK | 118 | 118.2 | 5,365,048 | 2025/03/21 | 19:06:14.000 | extend-hours | -0.2 | -0.16920474 | |
Deckers Outdoor Corp |
| DEI | 15.98 | 15.96 | 2,890,595 | 2025/03/21 | 16:49:08.000 | extend-hours | 0.02 | 0.12531328 | |
Douglas Emmett Inc. |
| DELL | 98 | 97.96 | 8,026,375 | 2025/03/21 | 19:56:59.000 | extend-hours | 0.04 | 0.04083299 | |
Dell Technologies Inc. |
| DEO | 106.935 | 106.49 | 705,857 | 2025/03/21 | 15:53:36.000 | extend-hours | 0.445 | 0.41787961 | |
Diageo plc |
| DESP | 19.245 | 19.21 | 1,818,154 | 2025/03/21 | 15:53:31.000 | open | 0.035 | 0.18219677 | |
Despegar.com Corp. |
| DFH | 23.5375 | 24.19 | 815,445 | 2025/03/21 | 18:15:26.000 | extend-hours | -0.6525 | -2.69739562 | |
Dream Finders Homes Inc. |
| DFIN | 44.645 | 44.59 | 269,962 | 2025/03/21 | 15:53:26.000 | open | 0.055 | 0.12334604 | |
Donnelley Financial Solutions Inc. |
| DFP | 20.45 | 20.54 | 29,564 | 2025/03/21 | 14:56:58.000 | open | -0.09 | -0.43816943 | |
FLAHERTY & CRUMRINE DYNAMIC PREFERRED AND INCOME FUND INCORPORATED |
| DFS | 164.125 | 159.64 | 1,137,898 | 2025/03/21 | 15:53:38.000 | extend-hours | 4.485 | 2.80944625 | |
Discover Financial Services |
| DG | 83.8285 | 82.08 | 6,594,196 | 2025/03/21 | 19:52:40.000 | extend-hours | 1.7485 | 2.13023879 | |
Dollar General Corp. |
| DGX | 166.9404 | 167.8 | 1,369,193 | 2025/03/21 | 18:13:20.000 | extend-hours | -0.8596 | -0.51227652 | |
Quest Diagnostics Inc. |
| DHF | 2.55 | 2.54 | 425,490 | 2025/03/21 | 13:44:35.000 | open | 0.01 | 0.39370079 | |
BNY Mellon High Yield Strategies Fund |
| DHI | 129.3 | 130.2 | 7,248,923 | 2025/03/21 | 17:49:41.000 | extend-hours | -0.9 | -0.69124424 | |
D.R. Horton Inc. |
| DHR | 211.3811 | 210.24 | 5,738,301 | 2025/03/21 | 16:20:42.000 | extend-hours | 1.1411 | 0.54276065 | |
Danaher Corporation |
| DHT | 10.7 | 10.89 | 2,915,276 | 2025/03/21 | 16:36:19.000 | extend-hours | -0.19 | -1.74471993 | |
DHT HOLDINGS INC. |
| DHX | 1.48 | 1.73 | 142,149 | 2025/03/21 | 15:17:57.000 | open | -0.25 | -14.45086705 | |
DHI Group Inc. |
| DIN | 24.6315 | 24.75 | 600,396 | 2025/03/21 | 18:15:27.000 | extend-hours | -0.1185 | -0.47878788 | |
Dine Brands Global Inc. |
| DINO | 33.5323 | 33.49 | 14,024,519 | 2025/03/21 | 18:13:20.000 | extend-hours | 0.0423 | 0.12630636 | |
HF Sinclair Corporation |
| DIS | 99.4 | 99.57 | 14,161,778 | 2025/03/21 | 19:59:38.000 | extend-hours | -0.17 | -0.17073416 | |
The Walt Disney Company |
| DK | 17.115 | 16.97 | 1,174,490 | 2025/03/21 | 15:53:31.000 | open | 0.145 | 0.85444903 | |
Delek US Holdings Inc. |
| DKL | 43.38 | 42.79 | 229,224 | 2025/03/21 | 15:53:38.000 | extend-hours | 0.59 | 1.37882683 | |
DELEK LOGISTICS PARTNERS LP |
| DKS | 195.45 | 196.73 | 3,436,712 | 2025/03/21 | 16:39:29.000 | extend-hours | -1.28 | -0.65063793 | |
Dick's Sporting Goods Inc. |
| DLB | 80.7783 | 81.87 | 1,473,265 | 2025/03/21 | 18:13:20.000 | extend-hours | -1.0917 | -1.33345548 | |
Dolby Laboratories Inc.Class A |
| DLR | 150.404 | 150.45 | 4,578,429 | 2025/03/21 | 18:15:27.000 | extend-hours | -0.046 | -0.03057494 | |
Digital Realty Trust Inc. |
| DLX | 16.018 | 16.12 | 545,595 | 2025/03/21 | 18:15:26.000 | extend-hours | -0.102 | -0.63275434 | |
Deluxe Corporation |
| DLY | 16.09 | 16.11 | 103,741 | 2025/03/21 | 15:39:51.000 | open | -0.02 | -0.12414649 | |
DoubleLine Yield Opportunities Fund |
| DM | 2.23 | 2.63 | 256,862 | 2025/03/21 | 17:02:19.000 | extend-hours | -0.40 | -15.20912548 | |
Desktop Metal Inc. |
| DNA | 7.21 | 7.4 | 1,763,924 | 2025/03/21 | 16:25:51.000 | extend-hours | -0.19 | -2.56756757 | |
Ginkgo Bioworks Holdings Inc. |
| DNB | 8.7999 | 8.65 | 12,347,474 | 2025/03/21 | 19:54:46.000 | extend-hours | 0.1499 | 1.73294798 | |
Dun & Bradstreet Holdings Inc. |
| DNOW | 15.91 | 15.79 | 1,050,960 | 2025/03/21 | 15:53:38.000 | extend-hours | 0.12 | 0.75997467 | |
DNOW Inc. |
| DNP | 9.6211 | 9.58 | 362,697 | 2025/03/21 | 14:56:12.000 | open | 0.0411 | 0.42901879 | |
DNP Select Income Fund Inc. |
| DOC | 20.03 | 20.46 | 6,800,832 | 2025/03/21 | 16:49:08.000 | extend-hours | -0.43 | -2.10166178 | |
Healthpeak Properties Inc. |
| DOCN | 36.3882 | 35.81 | 1,417,618 | 2025/03/21 | 19:35:10.000 | extend-hours | 0.5782 | 1.61463278 | |
DigitalOcean Holdings Inc. |
| DOCS | 62.8295 | 61.99 | 3,510,340 | 2025/03/21 | 18:12:05.000 | extend-hours | 0.8395 | 1.35425069 | |
Doximity Inc. |
| DOLE | 13.75 | 14.38 | 548,149 | 2025/03/21 | 15:53:32.000 | extend-hours | -0.63 | -4.38108484 | |
Dole plc |
| DOUG | 1.77 | 1.8 | 178,799 | 2025/03/21 | 15:53:27.000 | open | -0.03 | -1.66666667 | |
Douglas Elliman Inc. |
| DOV | 180 | 180.34 | 1,111,634 | 2025/03/21 | 19:56:49.000 | extend-hours | -0.34 | -0.18853277 | |
Dover Corporation |
| DOW | 36.19 | 36.76 | 11,658,196 | 2025/03/21 | 19:55:24.000 | extend-hours | -0.57 | -1.55059848 | |
Dow Inc. |
| DPG | 12.12 | 12.15 | 45,322 | 2025/03/21 | 13:44:16.000 | open | -0.03 | -0.24691358 | |
Duff & Phelps Utility and Infrastructure Fund Inc. |
| DPZ | 462.935 | 462 | 367,933 | 2025/03/21 | 15:53:33.000 | extend-hours | 0.935 | 0.20238095 | |
Domino's Pizza Inc. |
| DQ | 19.27 | 20.62 | 886,576 | 2025/03/21 | 19:20:14.000 | extend-hours | -1.35 | -6.54704171 | |
Daqo New Energy Corp. American Depositary Shares (each representing 5 Ordinary Shares) |
| DRD | 14.19 | 14.56 | 835,875 | 2025/03/21 | 18:21:36.000 | extend-hours | -0.37 | -2.54120879 | |
DRDGOLD Ltd. |
| DRH | 7.9 | 7.94 | 4,853,804 | 2025/03/21 | 16:49:08.000 | extend-hours | -0.04 | -0.50377834 | |
DiamondRock Hospitality Company |
| DRI | 201 | 198.41 | 2,367,594 | 2025/03/21 | 18:20:08.000 | extend-hours | 2.59 | 1.30537775 | |
Darden Restaurants Inc. |
| DSL | 12.5738 | 12.54 | 192,898 | 2025/03/21 | 15:39:42.000 | open | 0.0338 | 0.26953748 | |
DOUBLELINE INCOME SOLUTIONS FUND |
| DSM | 5.8901 | 5.79 | 87,790 | 2025/03/21 | 16:15:11.000 | extend-hours | 0.1001 | 1.72884283 | |
BNY Mellon Strategic Municipal Bond Fund Inc. |
| DSX | 1.75 | 1.76 | 445,964 | 2025/03/21 | 16:17:37.000 | extend-hours | -0.01 | -0.56818182 | |
Diana Shipping Inc. |
| DT | 49.6851 | 48.91 | 4,325,471 | 2025/03/21 | 18:15:27.000 | extend-hours | 0.7751 | 1.58474750 | |
Dynatrace Inc. |
| DTC | 0.2001 | 0.22 | 1,006,460 | 2025/03/21 | 19:56:27.000 | extend-hours | -0.0199 | -9.04545455 | |
Solo Brands Inc. |
| DTE | 136.8554 | 136.44 | 3,537,894 | 2025/03/21 | 18:15:27.000 | extend-hours | 0.4154 | 0.30445617 | |
DTE Energy Company |
| DTM | 98.1 | 98.49 | 4,776,079 | 2025/03/21 | 16:19:38.000 | extend-hours | -0.39 | -0.39597929 | |
DT Midstream Inc. |
| DUK | 119.4175 | 119.59 | 5,478,174 | 2025/03/21 | 18:56:52.000 | extend-hours | -0.1725 | -0.14424283 | |
Duke Energy Corporation |
| DV | 14.0987 | 14.39 | 3,086,373 | 2025/03/21 | 18:15:27.000 | extend-hours | -0.2913 | -2.02432245 | |
DoubleVerify Holdings Inc. |
| DVA | 147.97 | 149.77 | 959,836 | 2025/03/21 | 19:56:11.000 | extend-hours | -1.80 | -1.20184283 | |
DaVita Inc. |
| DVN | 36.2312 | 35.75 | 11,148,644 | 2025/03/21 | 18:25:23.000 | extend-hours | 0.4812 | 1.34601399 | |
Devon Energy Corporation |
| DX | 14.0599 | 14.26 | 7,733,923 | 2025/03/21 | 18:58:44.000 | extend-hours | -0.2001 | -1.40322581 | |
Dynex Capital Inc. |
| DXC | 16.86 | 17.09 | 27,325,109 | 2025/03/21 | 19:41:56.000 | extend-hours | -0.23 | -1.34581627 | |
DXC Technology Company |
| DXYZ | 39.88 | 38.66 | 201,722 | 2025/03/21 | 19:48:15.000 | extend-hours | 1.22 | 3.15571650 | |
Destiny Tech100 Inc. |
| DY | 156.26 | 156.86 | 211,413 | 2025/03/21 | 15:40:04.000 | open | -0.60 | -0.38250669 | |
Dycom Industries Inc. |
| E | 31.21 | 31.02 | 159,291 | 2025/03/21 | 15:18:16.000 | open | 0.19 | 0.61250806 | |
ENI S.p.A. |
| EAF | 1.05 | 1.04 | 4,975,830 | 2025/03/21 | 16:42:10.000 | extend-hours | 0.01 | 0.96153846 | |
GrafTech International Ltd. |
| EARN | 5.72 | 5.78 | 508,315 | 2025/03/21 | 19:32:40.000 | extend-hours | -0.06 | -1.03806228 | |
Ellington Credit Company |
| EAT | 146.4 | 139.87 | 1,208,537 | 2025/03/21 | 17:23:07.000 | extend-hours | 6.53 | 4.66862086 | |
Brinker International Inc. |
| EB | 2.32 | 2.28 | 921,775 | 2025/03/21 | 15:53:37.000 | extend-hours | 0.04 | 1.75438596 | |
Eventbrite Inc. Class A Common Stock |
| EBF | 20.23 | 21.19 | 1,006,933 | 2025/03/21 | 16:06:19.000 | extend-hours | -0.96 | -4.53043889 | |
Ennis Inc. |
| EBR | 7.315 | 7.43 | 799,369 | 2025/03/21 | 15:53:31.000 | open | -0.115 | -1.54777927 | |
Centrais El?ricas Brasileiras S.A.- Eletrobr? American Depositary Shares (Each representing one Common Share) |
| EBS | 5.72 | 5.8 | 1,969,720 | 2025/03/21 | 18:42:23.000 | extend-hours | -0.08 | -1.37931034 | |
Emergent Biosolutions Inc. |
| EC | 10.18 | 10.1 | 1,891,260 | 2025/03/21 | 17:35:23.000 | extend-hours | 0.08 | 0.79207921 | |
Ecopetrol S.A |
| ECAT | 16.17 | 16.23 | 356,779 | 2025/03/21 | 15:53:26.000 | open | -0.06 | -0.36968577 | |
BlackRock ESG Capital Allocation Term Trust |
| ECC | 7.9392 | 7.69 | 773,843 | 2025/03/21 | 19:48:59.000 | extend-hours | 0.2492 | 3.24057217 | |
EAGLE POINT CREDIT COMPANY INC. |
| ECCpD | 20.06 | 19.96 | 31,752 | 2025/03/21 | 14:56:31.000 | open | 0.10 | 0.50100200 | |
Eagle Point Credit Company Inc. 6.75% Series D Preferred Stock |
| ECG | 39.375 | 39.5 | 711,677 | 2025/03/21 | 15:53:31.000 | open | -0.125 | -0.31645570 | |
Everus Construction Group Inc. |
| ECL | 250.03 | 252.94 | 2,658,715 | 2025/03/21 | 19:19:38.000 | extend-hours | -2.91 | -1.15047047 | |
Ecolab Inc. |
| ECO | 22.93 | 22.96 | 144,859 | 2025/03/21 | 15:18:34.000 | open | -0.03 | -0.13066202 | |
Okeanis Eco Tankers Corp. |
| ECVT | 6.385 | 6.79 | 616,246 | 2025/03/21 | 15:39:47.000 | open | -0.405 | -5.96465390 | |
Ecovyst Inc. |
| ED | 108.15 | 107.78 | 4,172,788 | 2025/03/21 | 17:58:15.000 | extend-hours | 0.37 | 0.34329189 | |
Consolidated Edison Inc. |
| EDD | 4.83 | 4.86 | 207,884 | 2025/03/21 | 15:53:33.000 | extend-hours | -0.03 | -0.61728395 | |
Morgan Stanley Emerging Markets Domestic Debt Fund Inc. |
| EDN | 33.33 | 31.96 | 70,911 | 2025/03/21 | 15:53:31.000 | open | 1.37 | 4.28660826 | |
Empresa Distribuidora Y Comercializadora Norte S.A. (Edenor) |
| EDR | 30.49 | 28.6 | 36,443,316 | 2025/03/21 | 17:42:26.000 | extend-hours | 1.89 | 6.60839161 | |
Endeavor Group Holdings Inc. |
| EDU | 50.2 | 51.9 | 731,567 | 2025/03/21 | 16:09:18.000 | extend-hours | -1.7 | -3.27552987 | |
New Oriental Education and Technology Group Inc. American Depositary Shares (each representing ten (10) Common Shares) |
| EE | 29.1398 | 28.65 | 286,502 | 2025/03/21 | 18:15:27.000 | extend-hours | 0.4898 | 1.70959860 | |
Excelerate Energy Inc. |
| EFC | 13.2984 | 13.42 | 1,865,106 | 2025/03/21 | 19:59:49.000 | extend-hours | -0.1216 | -0.90611028 | |
Ellington Financial Inc. Common Stock |
| EFX | 244.18 | 244.44 | 793,451 | 2025/03/21 | 15:53:28.000 | open | -0.26 | -0.10636557 | |
Equifax Incorporated |
| EFXT | 7.57 | 7.4 | 132,915 | 2025/03/21 | 15:39:56.000 | open | 0.17 | 2.29729730 | |
Enerflex Ltd. |
| EG | 352.42 | 355.57 | 1,172,765 | 2025/03/21 | 16:38:45.000 | extend-hours | -3.15 | -0.88590151 | |
Everest Group Ltd. |
| EGO | 15.64 | 15.46 | 1,951,764 | 2025/03/21 | 16:13:23.000 | extend-hours | 0.18 | 1.16429495 | |
Eldorado Gold Corporation |
| EGP | 173.11 | 178.35 | 992,366 | 2025/03/21 | 16:49:08.000 | extend-hours | -5.24 | -2.93804317 | |
EastGroup Properties Inc. |
| EGY | 3.92 | 4.01 | 1,424,795 | 2025/03/21 | 18:48:08.000 | extend-hours | -0.09 | -2.24438903 | |
Vaalco Energy Inc. |
| EHAB | 9.0781 | 9.11 | 497,695 | 2025/03/21 | 18:12:05.000 | extend-hours | -0.0319 | -0.35016465 | |
Enhabit Inc. |
| EHC | 96.9 | 98.79 | 387,385 | 2025/03/21 | 15:53:35.000 | extend-hours | -1.89 | -1.91314910 | |
Encompass Health Corporation Common Stock |
| EIC | 14.86 | 14.65 | 273,044 | 2025/03/21 | 16:33:37.000 | extend-hours | 0.21 | 1.43344710 | |
Eagle Point Income Company Inc. |
| EIG | 49.1 | 49.92 | 110,266 | 2025/03/21 | 15:18:53.000 | open | -0.82 | -1.64262821 | |
Employers Holdings Inc. |
| EIX | 58.4 | 58.36 | 11,219,582 | 2025/03/21 | 19:56:48.000 | extend-hours | 0.04 | 0.06854010 | |
Edison International |
| EL | 67.2 | 67 | 5,723,645 | 2025/03/21 | 19:46:27.000 | extend-hours | 0.2 | 0.29850746 | |
The Estee Lauder Companies Inc. Class A |
| ELAN | 10.495 | 10.72 | 1,635,415 | 2025/03/21 | 15:53:34.000 | extend-hours | -0.225 | -2.09888060 | |
Elanco Animal Health Incorporated Common Stock |
| ELF | 63.2 | 63.47 | 2,246,079 | 2025/03/21 | 19:50:52.000 | extend-hours | -0.27 | -0.42539783 | |
e.l.f. Beauty Inc. |
| ELME | 17.1 | 16.9 | 1,138,915 | 2025/03/21 | 16:49:08.000 | extend-hours | 0.2 | 1.18343195 | |
Elme Communities |
| ELP | 7.2804 | 7.51 | 472,868 | 2025/03/21 | 16:19:23.000 | extend-hours | -0.2296 | -3.05725699 | |
Companhia Paranaense de Energia - COPEL American Depositary Shares (each representing four (4) Class B Preferred Shares) |
| ELS | 68.5244 | 68.99 | 1,535,920 | 2025/03/21 | 18:12:06.000 | extend-hours | -0.4656 | -0.67488042 | |
Equity Lifestyle Properties Inc. |
| ELV | 427.8338 | 430.43 | 2,934,234 | 2025/03/21 | 18:15:26.000 | extend-hours | -2.5962 | -0.60316428 | |
Elevance Health Inc. |
| EMD | 9.88 | 9.9 | 136,464 | 2025/03/21 | 15:39:37.000 | open | -0.02 | -0.20202020 | |
Western Asset Emerging Markets Debt Fund Inc |
| EME | 395.015 | 390.72 | 267,699 | 2025/03/21 | 15:53:36.000 | extend-hours | 4.295 | 1.09925266 | |
EMCOR Group Inc. |
| EMN | 88.5624 | 90.32 | 2,296,597 | 2025/03/21 | 18:15:27.000 | extend-hours | -1.7576 | -1.94596988 | |
Eastman Chemical Company |
| EMR | 112.7022 | 110.87 | 8,431,082 | 2025/03/21 | 18:15:27.000 | extend-hours | 1.8322 | 1.65256607 | |
Emerson Electric Co. |
| ENB | 43.6519 | 43.6 | 2,778,649 | 2025/03/21 | 16:40:15.000 | extend-hours | 0.0519 | 0.11903670 | |
Enbridge Inc |
| ENFN | 11.09 | 11.06 | 646,588 | 2025/03/21 | 15:53:27.000 | open | 0.03 | 0.27124774 | |
Enfusion Inc. |
| ENIC | 3.35 | 3.43 | 537,574 | 2025/03/21 | 19:32:15.000 | extend-hours | -0.08 | -2.33236152 | |
Enel Chile S.A. American Depositary Shares Representing Common Stock (Each representing 50 shares of Common Stock) |
| ENOV | 39.1128 | 39 | 1,023,822 | 2025/03/21 | 18:15:26.000 | extend-hours | 0.1128 | 0.28923077 | |
Enovis Corporation |
| ENR | 29.37 | 30.12 | 398,376 | 2025/03/21 | 15:53:30.000 | open | -0.75 | -2.49003984 | |
Energizer Holdings Inc |
| ENS | 96.045 | 95.92 | 324,090 | 2025/03/21 | 15:53:35.000 | extend-hours | 0.125 | 0.13031693 | |
EnerSys Inc. |
| ENVA | 97.24 | 95.9 | 120,922 | 2025/03/21 | 14:57:05.000 | open | 1.34 | 1.39728884 | |
Enova International Inc. |
| EOG | 123.5594 | 123.95 | 9,198,631 | 2025/03/21 | 19:59:51.000 | extend-hours | -0.3906 | -0.31512707 | |
EOG Resources Inc. |
| EPAC | 42.297 | 43.53 | 780,219 | 2025/03/21 | 18:12:05.000 | extend-hours | -1.233 | -2.83252929 | |
Enerpac Tool Group Corp. |
| EPAM | 177.5 | 178.21 | 1,254,997 | 2025/03/21 | 16:50:07.000 | extend-hours | -0.71 | -0.39840637 | |
EPAM SYSTEMS INC. |
| EPC | 29.3846 | 29.79 | 1,012,106 | 2025/03/21 | 18:15:27.000 | extend-hours | -0.4054 | -1.36085935 | |
Edgewell Personal Care Company |
| EPD | 33.8506 | 33.93 | 5,519,871 | 2025/03/21 | 19:45:10.000 | extend-hours | -0.0794 | -0.23401120 | |
Enterprise Products Partners L.P. |
| EPR | 51.39 | 51.46 | 1,060,872 | 2025/03/21 | 16:49:08.000 | extend-hours | -0.07 | -0.13602798 | |
EPR Properties |
| EPRT | 31.7913 | 31.86 | 5,449,233 | 2025/03/21 | 18:15:27.000 | extend-hours | -0.0687 | -0.21563089 | |
Essential Properties Realty Trust Inc. |
| EQC | 1.63 | 1.6 | 1,317,432 | 2025/03/21 | 17:13:44.000 | extend-hours | 0.03 | 1.87500 | |
Equity Commonwealth |
| EQH | 52.4751 | 52.25 | 11,277,965 | 2025/03/21 | 18:12:05.000 | extend-hours | 0.2251 | 0.43081340 | |
Equitable Holdings Inc. |
| EQNR | 25.75 | 24.96 | 2,915,890 | 2025/03/21 | 17:25:53.000 | extend-hours | 0.79 | 3.16506410 | |
Equinor ASA American Depositary Shares (Each Representing One Ordinary Share nominal value NOK 2.50 per share) |
| EQR | 69.81 | 69.91 | 2,825,164 | 2025/03/21 | 16:49:08.000 | extend-hours | -0.10 | -0.14304105 | |
Equity Residential |
| EQT | 52.95 | 53.3 | 11,950,216 | 2025/03/21 | 16:45:07.000 | extend-hours | -0.35 | -0.65666041 | |
EQT CORP |
| ERJ | 52.95 | 55.17 | 2,662,086 | 2025/03/21 | 17:43:40.000 | extend-hours | -2.22 | -4.02392605 | |
Embraer S.A. |
| ERO | 13.4 | 13.64 | 339,383 | 2025/03/21 | 18:06:44.000 | extend-hours | -0.24 | -1.75953079 | |
Ero Copper Corp. |
| ES | 60.91 | 61.61 | 4,179,132 | 2025/03/21 | 16:42:00.000 | extend-hours | -0.70 | -1.13617919 | |
Eversource Energy |
| ESAB | 118.7974 | 121.5 | 424,309 | 2025/03/21 | 18:15:26.000 | extend-hours | -2.7026 | -2.22436214 | |
ESAB Corporation |
| ESI | 25.74 | 26 | 36,801,628 | 2025/03/21 | 19:59:42.000 | extend-hours | -0.26 | -1.00 | |
Element Solutions Inc. |
| ESNT | 55.59 | 55.07 | 2,442,111 | 2025/03/21 | 16:38:35.000 | extend-hours | 0.52 | 0.94425277 | |
Essent Group LTD |
| ESRT | 7.97 | 8.04 | 1,964,006 | 2025/03/21 | 16:49:08.000 | extend-hours | -0.07 | -0.87064677 | |
EMPIRE STATE REALTY TRUST INC. |
| ESS | 300.06 | 300.45 | 786,486 | 2025/03/21 | 16:49:08.000 | extend-hours | -0.39 | -0.12980529 | |
Essex Property Trust Inc |
| ESTC | 97.21 | 94.6 | 1,102,583 | 2025/03/21 | 16:20:09.000 | extend-hours | 2.61 | 2.75898520 | |
Elastic N.V. |
| ET | 18.6 | 19.04 | 14,479,644 | 2025/03/21 | 19:56:43.000 | extend-hours | -0.44 | -2.31092437 | |
Energy Transfer LP Common Units representing limited partner interests |
| ETB | 13.74 | 13.71 | 66,329 | 2025/03/21 | 15:19:15.000 | open | 0.03 | 0.21881838 | |
Eaton Vance Tax-Managed Buy-Write Income Fund |
| ETD | 27.5099 | 27.26 | 988,677 | 2025/03/21 | 18:15:27.000 | extend-hours | 0.2499 | 0.91672781 | |
Ethan Allen Interiors Inc |
| ETJ | 8.5925 | 8.6 | 88,796 | 2025/03/21 | 15:19:07.000 | open | -0.0075 | -0.08720930 | |
Eaton Vance Risk - Managed Diversified Equity Income Fund |
| ETN | 295.79 | 291.1 | 3,091,102 | 2025/03/21 | 16:09:43.000 | extend-hours | 4.69 | 1.61113020 | |
Eaton Corporation plc Ordinary Shares |
| ETR | 83.88 | 84.52 | 7,946,984 | 2025/03/21 | 16:38:32.000 | extend-hours | -0.64 | -0.75721723 | |
Entergy Corporation |
| ETV | 13 | 13.31 | 135,015 | 2025/03/21 | 17:56:35.000 | extend-hours | -0.31 | -2.32907588 | |
Eaton Vance Tax-Managed Buy-Write Opportunities Fund |
| ETWO | 2.23 | 2.24 | 1,195,640 | 2025/03/21 | 15:53:36.000 | extend-hours | -0.01 | -0.44642857 | |
E2open Parent Holdings Inc. |
| ETY | 14.445 | 14.35 | 77,289 | 2025/03/21 | 13:45:14.000 | open | 0.095 | 0.66202091 | |
Eaton Vance Tax-Managed Diversified Equity Income Fund |
| EVC | 2.155 | 2.08 | 201,374 | 2025/03/21 | 13:45:11.000 | open | 0.075 | 3.60576923 | |
Entravision Communication |
| EVEX | 3.46 | 3.33 | 210,416 | 2025/03/21 | 15:39:40.000 | open | 0.13 | 3.90390390 | |
Eve Holding Inc. |
| EVF | 5.8648 | 5.86 | 94,921 | 2025/03/21 | 14:21:02.000 | open | 0.0048 | 0.08191126 | |
Eaton Vance Senior Income Trust |
| EVH | 9.836 | 9.98 | 1,940,955 | 2025/03/21 | 18:51:57.000 | extend-hours | -0.144 | -1.44288577 | |
Evolent Health Inc Class A Common Stock |
| EVR | 206.273 | 201.23 | 547,147 | 2025/03/21 | 18:15:27.000 | extend-hours | 5.043 | 2.50608756 | |
Evercore Inc. |
| EVRI | 13.675 | 13.65 | 1,073,809 | 2025/03/21 | 15:53:32.000 | extend-hours | 0.025 | 0.18315018 | |
Everi Holdings Inc |
| EVTC | 37.07 | 36.87 | 247,152 | 2025/03/21 | 15:39:48.000 | open | 0.20 | 0.54244643 | |
EVERTEC INC. |
| EVTL | 4.07 | 4.24 | 141,873 | 2025/03/21 | 18:22:24.000 | extend-hours | -0.17 | -4.00943396 | |
Vertical Aerospace Ltd. |
| EW | 70.46 | 70.67 | 6,825,443 | 2025/03/21 | 17:03:07.000 | extend-hours | -0.21 | -0.29715579 | |
Edwards Lifesciences Corp |
| EXG | 8.2412 | 8.25 | 387,561 | 2025/03/21 | 16:07:45.000 | extend-hours | -0.0088 | -0.10666667 | |
Eaton Vance Tax-Managed Global Diversified Equity Income Fund |
| EXK | 4.68 | 4.75 | 8,534,880 | 2025/03/21 | 17:37:45.000 | extend-hours | -0.07 | -1.47368421 | |
Endeavour Silver Corp. |
| EXP | 218.16 | 215.56 | 617,178 | 2025/03/21 | 16:12:09.000 | extend-hours | 2.60 | 1.20616070 | |
Eagle Materials Inc. |
| EXPD | 117.66 | 115.74 | 2,600,146 | 2025/03/21 | 18:28:47.000 | extend-hours | 1.92 | 1.65889062 | |
Expeditors International of Washington Inc. |
| EXR | 143.8 | 147.44 | 1,555,199 | 2025/03/21 | 16:49:08.000 | extend-hours | -3.64 | -2.46880087 | |
Extra Space Storage Inc. |
| F | 10.05 | 10.07 | 236,348,201 | 2025/03/21 | 19:59:07.000 | extend-hours | -0.02 | -0.19860973 | |
Ford Motor Company |
| FAF | 64.9788 | 65.3 | 999,269 | 2025/03/21 | 18:15:27.000 | extend-hours | -0.3212 | -0.49188361 | |
First American Financial Corporation |
| FBIN | 62.3643 | 62.66 | 3,372,335 | 2025/03/21 | 18:13:20.000 | extend-hours | -0.2957 | -0.47191191 | |
Fortune Brands Innovations Inc. |
| FBK | 47.1999 | 46.61 | 176,625 | 2025/03/21 | 15:53:35.000 | extend-hours | 0.5899 | 1.26560824 | |
FB Financial Corporation |
| FBMS | 35 | 34.42 | 184,397 | 2025/03/21 | 15:53:36.000 | extend-hours | 0.58 | 1.68506682 | |
The First Bancshares Inc. |
| FBP | 18.777 | 18.15 | 6,820,928 | 2025/03/21 | 18:15:27.000 | extend-hours | 0.627 | 3.45454545 | |
First BanCorp. |
| FBRT | 12.96 | 13.14 | 427,521 | 2025/03/21 | 15:53:29.000 | open | -0.18 | -1.36986301 | |
Franklin BSP Realty Trust Inc. |
| FC | 28.385 | 28.61 | 210,186 | 2025/03/21 | 15:39:59.000 | open | -0.225 | -0.78643831 | |
Franklin Covey Company |
| FCF | 15.53 | 15.77 | 803,680 | 2025/03/21 | 15:53:32.000 | extend-hours | -0.24 | -1.52187698 | |
First Commonwealth Financial Corporation |
| FCN | 160.54 | 164.88 | 1,243,879 | 2025/03/21 | 16:39:29.000 | extend-hours | -4.34 | -2.63221737 | |
FTI Consulting Inc. |
| FCPT | 28.11 | 28.05 | 1,573,059 | 2025/03/21 | 16:49:08.000 | extend-hours | 0.06 | 0.21390374 | |
Four Corners Property Trust Inc. |
| FCX | 40.31 | 41.045 | 19,452,475 | 2025/03/21 | 19:58:29.000 | extend-hours | -0.735 | -1.79071751 | |
Freeport-McMoran Inc. |
| FDP | 29.7 | 29.98 | 1,680,815 | 2025/03/21 | 16:24:18.000 | extend-hours | -0.28 | -0.93395597 | |
Fresh Del Monte Produce Inc. |
| FDS | 431.1167 | 435.76 | 520,953 | 2025/03/21 | 18:13:20.000 | extend-hours | -4.6433 | -1.06556361 | |
Factset Research Systems |
| FDX | 230 | 244.89 | 9,410,748 | 2025/03/21 | 19:45:22.000 | extend-hours | -14.89 | -6.08028094 | |
FedEx Corporation |
| FE | 39.56 | 39.79 | 7,021,077 | 2025/03/21 | 16:20:17.000 | extend-hours | -0.23 | -0.57803468 | |
FirstEnergy Corp. |
| FERG | 162.5 | 164.12 | 3,740,215 | 2025/03/21 | 18:24:11.000 | extend-hours | -1.62 | -0.98708262 | |
Ferguson Enterprises Inc. |
| FF | 4.165 | 4.23 | 263,289 | 2025/03/21 | 15:53:37.000 | extend-hours | -0.065 | -1.53664303 | |
Future Fuel Corporation |
| FFWM | 4.815 | 4.85 | 392,683 | 2025/03/21 | 15:53:34.000 | extend-hours | -0.035 | -0.72164948 | |
First Foundation Inc. |
| FG | 34.5 | 38 | 2,589,007 | 2025/03/21 | 16:20:01.000 | extend-hours | -3.5 | -9.21052632 | |
F&G Annuities & Life Inc. |
| FHI | 39.4002 | 39.5 | 4,160,908 | 2025/03/21 | 18:15:26.000 | extend-hours | -0.0998 | -0.25265823 | |
Federated Hermes Inc. |
| FHN | 19.29 | 18.94 | 11,059,194 | 2025/03/21 | 16:13:23.000 | extend-hours | 0.35 | 1.84794087 | |
First Horizon Corporation |
| FI | 218.09 | 218.67 | 3,394,315 | 2025/03/21 | 18:18:40.000 | extend-hours | -0.58 | -0.26523986 | |
Fiserv Inc. |
| FICO | 1853.29 | 1849.96 | 206,731 | 2025/03/21 | 16:42:19.000 | extend-hours | 3.33 | 0.18000389 | |
Fair Isaac Corporation |
| FIGS | 4.35 | 4.47 | 3,966,922 | 2025/03/21 | 19:29:56.000 | extend-hours | -0.12 | -2.68456376 | |
FIGS Inc. |
| FIHL | 15.6768 | 15.49 | 1,367,956 | 2025/03/21 | 18:13:20.000 | extend-hours | 0.1868 | 1.20593932 | |
Fidelis Insurance Holdings Limited |
| FINV | 10 | 9.7 | 1,593,750 | 2025/03/21 | 19:40:46.000 | extend-hours | 0.3 | 3.09278351 | |
FinVolution Group American depositary shares each representing five Class A ordinary shares |
| FIS | 73.5015 | 73.86 | 6,714,809 | 2025/03/21 | 18:13:20.000 | extend-hours | -0.3585 | -0.48537774 | |
Fidelity National Information Services Inc. |
| FIX | 352.3745 | 354.74 | 666,106 | 2025/03/21 | 18:15:26.000 | extend-hours | -2.3655 | -0.66682641 | |
Comfort Systems USA Inc. |
| FL | 16.18 | 16.3 | 4,874,223 | 2025/03/21 | 18:26:31.000 | extend-hours | -0.12 | -0.73619632 | |
Foot Locker Inc. |
| FLG | 12.14 | 12.09 | 8,955,521 | 2025/03/21 | 17:22:31.000 | extend-hours | 0.05 | 0.41356493 | |
Flagstar Financial Inc. |
| FLNG | 22.6314 | 22.64 | 430,144 | 2025/03/21 | 18:15:26.000 | extend-hours | -0.0086 | -0.03798587 | |
FLEX LNG Ltd. Ordinary Shares |
| FLO | 18.16 | 18.44 | 10,387,949 | 2025/03/21 | 16:39:29.000 | extend-hours | -0.28 | -1.51843818 | |
Flowers Foods Inc. |
| FLOC | 25.53 | 24.42 | 3,997,653 | 2025/03/21 | 16:19:36.000 | extend-hours | 1.11 | 4.54545455 | |
Flowco Holdings Inc. |
| FLR | 37.6105 | 37.72 | 4,176,906 | 2025/03/21 | 18:12:06.000 | extend-hours | -0.1095 | -0.29029692 | |
Fluor Corporation |
| FLS | 50.64 | 50.58 | 1,088,740 | 2025/03/21 | 15:53:37.000 | extend-hours | 0.06 | 0.11862396 | |
Flowserve Corporation |
| FLUT | 241.245 | 241.5 | 3,701,195 | 2025/03/21 | 15:53:36.000 | extend-hours | -0.255 | -0.10559006 | |
Flutter Entertainment plc |
| FLXR | 39.13 | 39.15 | 164,729 | 2025/03/21 | 14:20:55.000 | open | -0.02 | -0.05108557 | |
TCW Flexible Income ETF |
| FMC | 41.5189 | 42.88 | 30,814,141 | 2025/03/21 | 18:15:27.000 | extend-hours | -1.3611 | -3.17420709 | |
FMC Corporation |
| FMS | 24.27 | 24.42 | 263,265 | 2025/03/21 | 15:19:05.000 | open | -0.15 | -0.61425061 | |
Fresenius Medical Care AG |
| FMX | 97.28 | 98.92 | 410,058 | 2025/03/21 | 15:53:24.000 | open | -1.64 | -1.65790538 | |
FOMENTO ECONOMICO MEXICANO S.A.B. DE C.V. |
| FN | 219.99 | 221.71 | 614,550 | 2025/03/21 | 16:59:32.000 | extend-hours | -1.72 | -0.77578819 | |
Fabrinet |
| FNA | 13.025 | 13.03 | 530,590 | 2025/03/21 | 15:39:55.000 | open | -0.005 | -0.03837299 | |
Paragon 28 Inc. |
| FNB | 13.5243 | 13.54 | 4,438,152 | 2025/03/21 | 18:12:06.000 | extend-hours | -0.0157 | -0.11595273 | |
F.N.B. Corp |
| FND | 84.2 | 83.01 | 2,079,503 | 2025/03/21 | 19:18:28.000 | extend-hours | 1.19 | 1.43356222 | |
Floor & Decor Holdings Inc. |
| FNF | 63.53 | 64.04 | 4,042,979 | 2025/03/21 | 16:12:08.000 | extend-hours | -0.51 | -0.79637726 | |
Fidelity National Financial Inc. |
| FNV | 156 | 152.89 | 806,777 | 2025/03/21 | 19:12:05.000 | extend-hours | 3.11 | 2.03414219 | |
Franco-Nevada Corporation |
| FOR | 21.8548 | 22.11 | 193,261 | 2025/03/21 | 18:12:06.000 | extend-hours | -0.2552 | -1.15422886 | |
Forestar Group Inc. |
| FOUR | 88.62 | 87.95 | 859,951 | 2025/03/21 | 15:53:38.000 | extend-hours | 0.67 | 0.76179648 | |
Shift4 Payments Inc. |
| FPI | 10.9 | 10.94 | 466,993 | 2025/03/21 | 16:14:31.000 | extend-hours | -0.04 | -0.36563071 | |
Farmland Partners Inc. |
| FR | 53.7013 | 55.04 | 1,529,968 | 2025/03/21 | 18:15:27.000 | extend-hours | -1.3387 | -2.43223110 | |
First Industrial Realty Trust Inc. |
| FRA | 12.69 | 12.8 | 127,073 | 2025/03/21 | 16:45:55.000 | extend-hours | -0.11 | -0.85937500 | |
Blackrock Floating Rate Income Strategies Fund Inc. |
| FRGE | 0.6151 | 0.58 | 376,310 | 2025/03/21 | 15:53:37.000 | extend-hours | 0.0351 | 6.05172414 | |
Forge Global Holdings Inc. |
| FRO | 16.31 | 16.36 | 2,544,276 | 2025/03/21 | 19:15:53.000 | extend-hours | -0.05 | -0.30562347 | |
Frontline Plc |
| FRT | 95.392 | 97.12 | 1,630,211 | 2025/03/21 | 18:15:27.000 | extend-hours | -1.728 | -1.77924217 | |
Federal Realty Investment Trust |
| FSCO | 7.12 | 7.07 | 610,585 | 2025/03/21 | 15:39:59.000 | open | 0.05 | 0.70721358 | |
FS Credit Opportunities Corp. |
| FSK | 20.66 | 20.29 | 6,138,160 | 2025/03/21 | 19:29:13.000 | extend-hours | 0.37 | 1.82355840 | |
FS KKR Capital Corp. Common Stock |
| FSLY | 7.0891 | 6.9 | 7,212,778 | 2025/03/21 | 18:15:27.000 | extend-hours | 0.1891 | 2.74057971 | |
Fastly Inc. |
| FSM | 5.85 | 5.87 | 11,429,094 | 2025/03/21 | 19:02:09.000 | extend-hours | -0.02 | -0.34071550 | |
Fortuna Mining Corp. |
| FSS | 75.2893 | 76.98 | 1,609,961 | 2025/03/21 | 18:12:06.000 | extend-hours | -1.6907 | -2.19628475 | |
Federal Signal Corp. |
| FTI | 29.3456 | 28.49 | 11,214,482 | 2025/03/21 | 18:12:06.000 | extend-hours | 0.8556 | 3.00315900 | |
TechnipFMC plc Ordinary Share |
| FTK | 8.67 | 9.25 | 252,547 | 2025/03/21 | 19:10:49.000 | extend-hours | -0.58 | -6.27027027 | |
Flotek Industries Inc. |
| FTS | 44.995 | 45.16 | 210,898 | 2025/03/21 | 15:53:33.000 | extend-hours | -0.165 | -0.36536758 | |
Fortis Inc. Common Shares |
| FTV | 74.6047 | 74.67 | 4,495,996 | 2025/03/21 | 18:12:06.000 | extend-hours | -0.0653 | -0.08745145 | |
Fortive Corporation |
| FUBO | 3.17 | 3.15 | 11,447,313 | 2025/03/21 | 19:52:41.000 | extend-hours | 0.02 | 0.63492063 | |
fuboTV Inc. |
| FUL | 53.4361 | 53.09 | 994,711 | 2025/03/21 | 18:15:27.000 | extend-hours | 0.3461 | 0.65191185 | |
H.B. Fuller Company |
| FUN | 36 | 36.85 | 1,917,834 | 2025/03/21 | 18:20:12.000 | extend-hours | -0.85 | -2.30664858 | |
Six Flags Entertainment Corporation |
| FVR | 13.475 | 14.6 | 559,844 | 2025/03/21 | 15:18:31.000 | open | -1.125 | -7.70547945 | |
FrontView REIT Inc. |
| FVRR | 25.7361 | 25.42 | 491,490 | 2025/03/21 | 18:12:06.000 | extend-hours | 0.3161 | 1.24350905 | |
Fiverr International Ltd. |
| G | 49.7625 | 50.68 | 2,499,595 | 2025/03/21 | 18:15:27.000 | extend-hours | -0.9175 | -1.81037885 | |
GENPACT LIMITED |
| GAB | 5.6 | 5.43 | 1,676,969 | 2025/03/21 | 16:06:41.000 | extend-hours | 0.17 | 3.13075506 | |
The Gabelli Equity Trust Inc. |
| GAP | 20.07 | 20.04 | 20,956,991 | 2025/03/21 | 18:33:16.000 | extend-hours | 0.03 | 0.14970060 | |
The Gap Inc. |
| GATX | 154.64 | 154.25 | 130,880 | 2025/03/21 | 15:53:36.000 | extend-hours | 0.39 | 0.25283630 | |
GATX Corporation |
| GBCI | 44.232 | 44.66 | 1,779,460 | 2025/03/21 | 18:15:26.000 | extend-hours | -0.428 | -0.95835199 | |
Glacier Bancorp Inc |
| GBTG | 7.45 | 7.62 | 1,222,489 | 2025/03/21 | 16:18:21.000 | extend-hours | -0.17 | -2.23097113 | |
Global Business Travel Group Inc. |
| GBX | 53.8709 | 54.23 | 528,160 | 2025/03/21 | 18:15:27.000 | extend-hours | -0.3591 | -0.66217961 | |
The Greenbrier Companies Inc. |
| GCI | 3.06 | 3.13 | 1,969,101 | 2025/03/21 | 16:57:41.000 | extend-hours | -0.07 | -2.23642173 | |
Gannett Co. Inc. |
| GCO | 22.02 | 22.37 | 664,905 | 2025/03/21 | 18:34:54.000 | extend-hours | -0.35 | -1.56459544 | |
Genesco Inc. |
| GD | 263.41 | 266.15 | 3,034,557 | 2025/03/21 | 16:09:20.000 | extend-hours | -2.74 | -1.02949465 | |
General Dynamics Corporation |
| GDDY | 180.01 | 179.83 | 815,388 | 2025/03/21 | 15:53:37.000 | extend-hours | 0.18 | 0.10009453 | |
GoDaddy Inc |
| GDOT | 7.8026 | 7.43 | 10,120,844 | 2025/03/21 | 18:15:27.000 | extend-hours | 0.3726 | 5.01480485 | |
Green Dot Corporation |
| GE | 204.3788 | 205 | 7,295,861 | 2025/03/21 | 18:24:21.000 | extend-hours | -0.6212 | -0.30302439 | |
GE Aerospace |
| GEF | 54.9 | 55.99 | 123,628 | 2025/03/21 | 15:18:51.000 | open | -1.09 | -1.94677621 | |
Greif Inc. |
| GEL | 15.4135 | 14.96 | 3,235,426 | 2025/03/21 | 18:13:20.000 | extend-hours | 0.4535 | 3.03141711 | |
Genesis Energy L.P. |
| GENI | 10.3806 | 9.6 | 6,264,003 | 2025/03/21 | 19:58:33.000 | extend-hours | 0.7806 | 8.1312500 | |
Genius Sports Limited |
| GEO | 28.24 | 28.6 | 4,144,014 | 2025/03/21 | 19:33:24.000 | extend-hours | -0.36 | -1.25874126 | |
The GEO Group Inc. |
| GES | 12 | 12.18 | 6,381,990 | 2025/03/21 | 16:18:17.000 | extend-hours | -0.18 | -1.47783251 | |
Guess? Inc. |
| GETY | 2.19 | 2.2 | 1,373,542 | 2025/03/21 | 19:11:53.000 | extend-hours | -0.01 | -0.45454545 | |
Getty Images Holdings Inc. |
| GEV | 334 | 329.27 | 2,950,735 | 2025/03/21 | 19:22:34.000 | extend-hours | 4.73 | 1.43651107 | |
GE Vernova Inc. |
| GFF | 70.7549 | 71.14 | 1,135,176 | 2025/03/21 | 18:12:06.000 | extend-hours | -0.3851 | -0.54132696 | |
Griffon Corp |
| GFI | 21.61 | 21.79 | 5,507,263 | 2025/03/21 | 18:31:47.000 | extend-hours | -0.18 | -0.82606700 | |
Gold Fields Ltd ADR |
| GFL | 47.89 | 47.9 | 539,114 | 2025/03/21 | 15:53:34.000 | extend-hours | -0.01 | -0.02087683 | |
GFL Environmental Inc. Subordinate Voting Shares |
| GGB | 2.9727 | 3.02 | 6,835,755 | 2025/03/21 | 19:39:32.000 | extend-hours | -0.0473 | -1.56622517 | |
Gerdau S.A. |
| GGG | 82.06 | 82.64 | 995,064 | 2025/03/21 | 15:53:24.000 | open | -0.58 | -0.70183930 | |
Graco Inc |
| GHM | 30.7 | 31.36 | 50,922 | 2025/03/21 | 15:39:52.000 | open | -0.66 | -2.10459184 | |
Graham Corporation |
| GHY | 13.45 | 13.06 | 238,200 | 2025/03/21 | 16:27:40.000 | extend-hours | 0.39 | 2.98621746 | |
PGIM Global High Yield Fund Inc. |
| GIB | 98.51 | 102.19 | 167,132 | 2025/03/21 | 15:53:26.000 | open | -3.68 | -3.60113514 | |
CGI Inc. |
| GIC | 22.445 | 22.47 | 68,355 | 2025/03/21 | 15:17:55.000 | open | -0.025 | -0.11125946 | |
Global Industrial Company |
| GIL | 45.05 | 46.73 | 280,308 | 2025/03/21 | 15:40:04.000 | open | -1.68 | -3.59512091 | |
Gildan Activewear Inc. |
| GIS | 58.6485 | 59.37 | 46,115,294 | 2025/03/21 | 18:12:06.000 | extend-hours | -0.7215 | -1.21526023 | |
General Mills Inc. |
| GKOS | 101.3075 | 100.25 | 985,502 | 2025/03/21 | 18:13:20.000 | extend-hours | 1.0575 | 1.05486284 | |
Glaukos Corporation |
| GL | 126.83 | 126.03 | 1,522,813 | 2025/03/21 | 16:06:13.000 | extend-hours | 0.80 | 0.63476950 | |
Globe Life Inc. |
| GLOB | 131.02 | 131.94 | 784,383 | 2025/03/21 | 15:53:34.000 | extend-hours | -0.92 | -0.69728665 | |
GLOBANT S.A. |
| GLW | 48.05 | 48.1 | 9,903,957 | 2025/03/21 | 18:17:48.000 | extend-hours | -0.05 | -0.10395010 | |
Corning Incorporated |
| GM | 49.8012 | 48.81 | 34,059,836 | 2025/03/21 | 19:37:39.000 | extend-hours | 0.9912 | 2.03073141 | |
General Motors Company |
| GME | 25.0501 | 23.65 | 6,623,373 | 2025/03/21 | 19:59:56.000 | extend-hours | 1.4001 | 5.92008457 | |
GameStop Corp. Class A |
| GMED | 73.4502 | 72.9 | 2,547,373 | 2025/03/21 | 18:12:05.000 | extend-hours | 0.5502 | 0.75473251 | |
GLOBUS MEDICAL INC |
| GMRE | 8.44 | 8.69 | 969,704 | 2025/03/21 | 19:59:42.000 | extend-hours | -0.25 | -2.87686997 | |
Global Medical REIT Inc. |
| GMS | 72.4397 | 71.69 | 1,641,294 | 2025/03/21 | 18:13:20.000 | extend-hours | 0.7497 | 1.04575255 | |
GMS Inc. |
| GNK | 13.6697 | 13.69 | 1,142,070 | 2025/03/21 | 18:13:20.000 | extend-hours | -0.0203 | -0.14828342 | |
GENCO SHIPPING & TRADING LTD |
| GNL | 7.8456 | 7.93 | 2,991,600 | 2025/03/21 | 18:13:20.000 | extend-hours | -0.0844 | -1.06431274 | |
Global Net Lease Inc. |
| GNRC | 131.4 | 132.27 | 1,009,570 | 2025/03/21 | 19:58:41.000 | extend-hours | -0.87 | -0.65774552 | |
GENERAC HOLDINGS INC |
| GNW | 6.9201 | 6.85 | 5,993,934 | 2025/03/21 | 15:53:36.000 | extend-hours | 0.0701 | 1.02335766 | |
Genworth Financial Inc. |
| GOF | 15.93 | 15.75 | 609,340 | 2025/03/21 | 17:47:58.000 | extend-hours | 0.18 | 1.14285714 | |
Guggenheim Strategic Opportunities Fund |
| GOLD | 18.8599 | 19.19 | 24,913,951 | 2025/03/21 | 19:56:00.000 | extend-hours | -0.3301 | -1.72016675 | |
Barrick Gold Corp. |
| GOLF | 65.4 | 66.57 | 259,232 | 2025/03/21 | 15:53:25.000 | open | -1.17 | -1.75754845 | |
Acushnet Holdings Corp. |
| GOOS | 8.28 | 8.55 | 643,069 | 2025/03/21 | 16:39:29.000 | extend-hours | -0.27 | -3.15789474 | |
Canada Goose Holdings Inc. |
| GOTU | 3.4 | 3.76 | 2,986,404 | 2025/03/21 | 19:52:49.000 | extend-hours | -0.36 | -9.57446809 | |
Gaotu Techedu Inc. American Depositary Shares three of which representing two Class A Ordinary Shares |
| GPC | 118.8869 | 123.54 | 2,681,411 | 2025/03/21 | 18:15:27.000 | extend-hours | -4.6531 | -3.76647240 | |
Genuine Parts Company |
| GPK | 25.3611 | 25.63 | 3,764,298 | 2025/03/21 | 18:12:06.000 | extend-hours | -0.2689 | -1.04916114 | |
Graphic Packaging Holding Company |
| GPMT | 2.8903 | 2.8 | 653,047 | 2025/03/21 | 16:07:07.000 | extend-hours | 0.0903 | 3.22500 | |
Granite Point Mortgage Trust Inc. Common Stock |
| GPN | 96.86 | 97.1 | 1,880,419 | 2025/03/21 | 15:53:37.000 | extend-hours | -0.24 | -0.24716787 | |
Global Payments Inc. |
| GPOR | 183.34 | 183.58 | 179,476 | 2025/03/21 | 15:39:56.000 | open | -0.24 | -0.13073320 | |
Gulfport Energy Corporation |
| GPRK | 7.74 | 7.74 | 555,807 | 2025/03/21 | 16:38:19.000 | extend-hours | 0.00 | 0 | |
GEOPARK LIMITED |
| GRBK | 57.3994 | 58.36 | 785,014 | 2025/03/21 | 18:15:27.000 | extend-hours | -0.9606 | -1.64599040 | |
Green Brick Partners Inc |
| GRDN | 20.98 | 21.5 | 68,116 | 2025/03/21 | 14:55:38.000 | open | -0.52 | -2.41860465 | |
Guardian Pharmacy Services Inc. |
| GRMN | 208.56 | 207.45 | 1,067,366 | 2025/03/21 | 15:53:35.000 | extend-hours | 1.11 | 0.53506869 | |
Garmin Ltd |
| GRND | 17.41 | 17.11 | 2,169,588 | 2025/03/21 | 16:53:18.000 | extend-hours | 0.30 | 1.75336061 | |
Grindr Inc. |
| GRNT | 5.99 | 6.03 | 253,314 | 2025/03/21 | 15:39:48.000 | open | -0.04 | -0.66334992 | |
Granite Ridge Resources Inc. |
| GS | 566.99 | 553.1 | 3,462,428 | 2025/03/21 | 18:06:25.000 | extend-hours | 13.89 | 2.51129995 | |
Goldman Sachs Group Inc. |
| GSBD | 12.35 | 12.15 | 768,856 | 2025/03/21 | 17:49:04.000 | extend-hours | 0.20 | 1.64609053 | |
Goldman Sachs BDC Inc. |
| GSK | 39.35 | 39.58 | 3,998,611 | 2025/03/21 | 18:42:21.000 | extend-hours | -0.23 | -0.58110157 | |
GSK plc American Depositary Shares (Each representing two Ordinary Shares) |
| GSL | 23.3314 | 23.69 | 246,563 | 2025/03/21 | 15:53:25.000 | open | -0.3586 | -1.51371887 | |
Global Ship Lease Inc. |
| GTES | 19.4 | 19.29 | 3,805,980 | 2025/03/21 | 16:44:28.000 | extend-hours | 0.11 | 0.57024365 | |
Gates Industrial Corporation plc |
| GTLS | 155 | 151.42 | 410,384 | 2025/03/21 | 15:53:29.000 | open | 3.58 | 2.36428477 | |
Chart Industries Inc. |
| GTN | 4.9993 | 5.08 | 5,240,703 | 2025/03/21 | 19:32:16.000 | extend-hours | -0.0807 | -1.58858268 | |
Gray Media Inc. |
| GTY | 30.5073 | 30.57 | 702,309 | 2025/03/21 | 18:12:05.000 | extend-hours | -0.0627 | -0.20510304 | |
Getty Realty Corp. |
| GVA | 76.2 | 74.9 | 1,429,492 | 2025/03/21 | 19:23:01.000 | extend-hours | 1.3 | 1.73564753 | |
Granite Construction Inc. |
| GWRE | 191.605 | 193.94 | 1,398,805 | 2025/03/21 | 18:13:20.000 | extend-hours | -2.335 | -1.20398061 | |
GUIDEWIRE SOFTWARE INC. |
| GXO | 40.36 | 40.71 | 1,757,899 | 2025/03/21 | 17:15:01.000 | extend-hours | -0.35 | -0.85973962 | |
GXO Logistics Inc. |
| H | 120.523 | 122.53 | 1,422,713 | 2025/03/21 | 18:13:20.000 | extend-hours | -2.007 | -1.63796621 | |
Hyatt Hotels Corporation |
| HAE | 64.1 | 64.7 | 392,210 | 2025/03/21 | 15:40:04.000 | open | -0.6 | -0.92735703 | |
Haemonetics Corporation |
| HAFN | 4.41 | 4.49 | 1,354,105 | 2025/03/21 | 16:38:30.000 | extend-hours | -0.08 | -1.78173719 | |
Hafnia Limited |
| HAL | 24.8 | 24.89 | 53,549,948 | 2025/03/21 | 19:41:03.000 | extend-hours | -0.09 | -0.36159100 | |
Halliburton Company |
| HASI | 29.305 | 29.29 | 1,161,591 | 2025/03/21 | 15:53:29.000 | open | 0.015 | 0.05121202 | |
HA Sustainable Infrastructure Capital Inc. |
| HAYW | 13.915 | 14.25 | 480,206 | 2025/03/21 | 15:40:05.000 | open | -0.335 | -2.35087719 | |
Hayward Holdings Inc. |
| HBI | 6.0434 | 5.98 | 25,271,905 | 2025/03/21 | 18:12:06.000 | extend-hours | 0.0634 | 1.06020067 | |
Hanesbrands Inc. |
| HBM | 8.09 | 8.18 | 7,577,694 | 2025/03/21 | 17:00:58.000 | extend-hours | -0.09 | -1.10024450 | |
Hudbay Minerals Inc. |
| HCA | 330 | 332.82 | 3,271,849 | 2025/03/21 | 16:52:17.000 | extend-hours | -2.82 | -0.84730485 | |
HCA Healthcare Inc. |
| HCC | 46.625 | 47.15 | 555,193 | 2025/03/21 | 15:53:33.000 | extend-hours | -0.525 | -1.11346766 | |
Warrior Met Coal Inc. |
| HD | 352.1 | 354.69 | 7,366,476 | 2025/03/21 | 18:30:47.000 | extend-hours | -2.59 | -0.73021512 | |
Home Depot Inc. |
| HDB | 64.52 | 63.24 | 3,496,239 | 2025/03/21 | 16:09:20.000 | extend-hours | 1.28 | 2.02403542 | |
HDFC Bank Limited |
| HE | 10.9701 | 10.95 | 3,280,699 | 2025/03/21 | 17:21:24.000 | extend-hours | 0.0201 | 0.18356164 | |
Hawaiian Electric Industries Inc. |
| HEI.A | 207.245 | 209.5 | 118,270 | 2025/03/21 | 15:53:31.000 | open | -2.255 | -1.07637232 | |
HEICO CORP CL A |
| HEI | 261.2039 | 262.32 | 479,595 | 2025/03/21 | 18:15:27.000 | extend-hours | -1.1161 | -0.42547271 | |
HEICO Corporation |
| HES | 156.58 | 155.27 | 2,532,690 | 2025/03/21 | 16:06:12.000 | extend-hours | 1.31 | 0.84369163 | |
Hess Corporation |
| HESM | 42.8 | 43.62 | 6,228,737 | 2025/03/21 | 16:35:31.000 | extend-hours | -0.82 | -1.87987162 | |
Hess Midstream LP Class A Share representing a limited partner Interest |
| HFRO | 5.25 | 5.26 | 344,134 | 2025/03/21 | 15:19:02.000 | open | -0.01 | -0.19011407 | |
Highland Opportunities and Income Fund |
| HG | 20.62 | 20.86 | 813,280 | 2025/03/21 | 16:21:31.000 | extend-hours | -0.24 | -1.15052733 | |
Hamilton Insurance Group Ltd. Class B Common Shares |
| HGTY | 9.14 | 9.23 | 71,646 | 2025/03/21 | 15:53:34.000 | extend-hours | -0.09 | -0.97508126 | |
Hagerty Inc. |
| HGV | 37.63 | 37.53 | 1,167,607 | 2025/03/21 | 16:12:08.000 | extend-hours | 0.10 | 0.26645350 | |
Hilton Grand Vacations Inc. Common Stock |
| HHH | 74.975 | 74.35 | 186,756 | 2025/03/21 | 15:53:32.000 | extend-hours | 0.625 | 0.84061870 | |
Howard Hughes Holdings Inc. |
| HI | 25.758 | 25.78 | 1,119,019 | 2025/03/21 | 18:13:20.000 | extend-hours | -0.022 | -0.08533747 | |
Hillenbrand Inc. |
| HIG | 119.54 | 118.98 | 3,543,397 | 2025/03/21 | 18:32:17.000 | extend-hours | 0.56 | 0.47066734 | |
The Hartford Financial Services Group Inc. |
| HII | 201.3911 | 206.27 | 1,275,283 | 2025/03/21 | 18:13:20.000 | extend-hours | -4.8789 | -2.36529791 | |
Huntington Ingalls Industries Inc. |
| HIMS | 34.8 | 33.27 | 42,542,925 | 2025/03/21 | 19:58:27.000 | extend-hours | 1.53 | 4.59873760 | |
Hims & Hers Health Inc. |
| HIW | 28.7946 | 28.87 | 1,692,463 | 2025/03/21 | 18:15:26.000 | extend-hours | -0.0754 | -0.26117077 | |
Highwoods Properties Inc. |
| HIX | 4.265 | 4.27 | 303,327 | 2025/03/21 | 15:17:48.000 | open | -0.005 | -0.11709602 | |
Western Asset High Income Fund II Inc. |
| HKD | 2.31 | 2.25 | 179,893 | 2025/03/21 | 19:47:49.000 | extend-hours | 0.06 | 2.66666667 | |
AMTD Digital Inc. American Depositary Shares (every five of which represent two Class A Ordinary Shares) |
| HL | 5.77 | 5.66 | 21,634,354 | 2025/03/21 | 19:17:23.000 | extend-hours | 0.11 | 1.94346290 | |
Hecla Mining Company |
| HLF | 8.5 | 7.71 | 3,613,116 | 2025/03/21 | 19:49:58.000 | extend-hours | 0.79 | 10.24643320 | |
Herbalife Ltd. |
| HLI | 162.5567 | 161.34 | 668,878 | 2025/03/21 | 18:15:26.000 | extend-hours | 1.2167 | 0.75412173 | |
Houlihan Lokey Inc. |
| HLIO | 33.6806 | 34.58 | 334,607 | 2025/03/21 | 18:12:05.000 | extend-hours | -0.8994 | -2.60092539 | |
Helios Technologies Inc. |
| HLLY | 2.515 | 2.44 | 333,702 | 2025/03/21 | 15:53:34.000 | extend-hours | 0.075 | 3.07377049 | |
Holley Inc. |
| HLN | 10.27 | 10.37 | 8,077,332 | 2025/03/21 | 15:53:36.000 | extend-hours | -0.10 | -0.96432015 | |
Haleon plc American Depositary Shares (Each representing two Ordinary Shares) |
| HLT | 229.32 | 230.74 | 4,120,900 | 2025/03/21 | 16:24:34.000 | extend-hours | -1.42 | -0.61541129 | |
Hilton Worldwide Holdings Inc. |
| HLX | 8.61 | 8.56 | 7,671,519 | 2025/03/21 | 16:13:24.000 | extend-hours | 0.05 | 0.58411215 | |
Helix Energy Solutions Group Inc. |
| HMC | 30.001 | 30.02 | 1,083,199 | 2025/03/21 | 16:30:16.000 | extend-hours | -0.019 | -0.06329114 | |
Honda Motor Co. Ltd. American Depositary Share each representing three (3) shares of Common Stock |
| HMN | 41.23 | 40.99 | 530,952 | 2025/03/21 | 16:20:18.000 | extend-hours | 0.24 | 0.58550866 | |
Horace Mann Educators Corporation |
| HMY | 12.7 | 12.74 | 12,014,200 | 2025/03/21 | 16:17:43.000 | extend-hours | -0.04 | -0.31397174 | |
Harmony Gold Mining Company Limited |
| HNI | 43.2953 | 43.4 | 2,335,676 | 2025/03/21 | 18:15:27.000 | extend-hours | -0.1047 | -0.24124424 | |
HNI Corporation |
| HOG | 24.715 | 25.25 | 8,978,299 | 2025/03/21 | 18:15:27.000 | extend-hours | -0.535 | -2.11881188 | |
Harley-Davidson Inc. |
| HOMB | 27.9893 | 28.22 | 3,759,280 | 2025/03/21 | 18:15:26.000 | extend-hours | -0.2307 | -0.81750532 | |
Home BancShares Inc. |
| HOUS | 3.75 | 3.73 | 650,895 | 2025/03/21 | 15:39:59.000 | open | 0.02 | 0.53619303 | |
Anywhere Real Estate Inc. |
| HOV | 107.45 | 110.68 | 62,671 | 2025/03/21 | 14:56:49.000 | open | -3.23 | -2.91832309 | |
Hovnanian Enterprises Inc. Class A |
| HP | 24.8825 | 25.24 | 2,644,955 | 2025/03/21 | 18:15:27.000 | extend-hours | -0.3575 | -1.41640254 | |
Helmerich & Payne Inc. |
| HPE | 16.12 | 16.1 | 44,752,062 | 2025/03/21 | 19:45:53.000 | extend-hours | 0.02 | 0.12422360 | |
Hewlett Packard Enterprise Company |
| HPP | 2.885 | 2.9 | 2,317,609 | 2025/03/21 | 15:53:35.000 | extend-hours | -0.015 | -0.51724138 | |
Hudson Pacific Properties Inc. |
| HPPpC | 13.65 | 13.68 | 7,252 | 2025/03/21 | 11:44:27.000 | open | -0.03 | -0.21929825 | |
Hudson Pacific Properties Inc. 4.750% Series C Cumulative Redeemable Preferred Stock |
| HPQ | 28.68 | 28.6 | 22,531,145 | 2025/03/21 | 17:03:36.000 | extend-hours | 0.08 | 0.27972028 | |
HP Inc. |
| HQH | 16.66 | 16.61 | 86,349 | 2025/03/21 | 15:53:37.000 | extend-hours | 0.05 | 0.30102348 | |
abrdn Healthcare Investors |
| HR | 16.6198 | 16.83 | 2,683,563 | 2025/03/21 | 18:15:27.000 | extend-hours | -0.2102 | -1.24896019 | |
Healthcare Realty Trust Incorporated |
| HRB | 52.4531 | 52.53 | 10,540,977 | 2025/03/21 | 18:13:20.000 | extend-hours | -0.0769 | -0.14639254 | |
H&R Block Inc. |
| HRI | 135.295 | 130.51 | 271,396 | 2025/03/21 | 15:40:04.000 | open | 4.785 | 3.66638572 | |
Herc Holdings Inc. |
| HRL | 29.9371 | 29.76 | 8,813,839 | 2025/03/21 | 18:12:06.000 | extend-hours | 0.1771 | 0.59509409 | |
Hormel Foods Corporation |
| HRTG | 13.6082 | 13.8 | 270,188 | 2025/03/21 | 18:15:26.000 | extend-hours | -0.1918 | -1.38985507 | |
HERITAGE INSURANCE HOLDINGS INC |
| HSBC | 57.85 | 57.29 | 2,131,322 | 2025/03/21 | 16:12:15.000 | extend-hours | 0.56 | 0.97748298 | |
HSBC Holdings PLC |
| HSHP | 5.93 | 5.97 | 210,667 | 2025/03/21 | 15:53:33.000 | extend-hours | -0.04 | -0.67001675 | |
Himalaya Shipping Ltd. |
| HSY | 167.26 | 167.25 | 2,924,576 | 2025/03/21 | 17:58:51.000 | extend-hours | 0.01 | 0.00597907 | |
The Hershey Company |
| HTGC | 19.5149 | 18.97 | 1,153,243 | 2025/03/21 | 18:49:16.000 | extend-hours | 0.5449 | 2.87243015 | |
Hercules Capital Inc. |
| HTH | 30.469 | 30.34 | 651,774 | 2025/03/21 | 18:12:06.000 | extend-hours | 0.129 | 0.42518128 | |
HILLTOP HOLDINGS INC. |
| HUBB | 338.36 | 337.31 | 780,895 | 2025/03/21 | 16:06:10.000 | extend-hours | 1.05 | 0.31128635 | |
Hubbell Incorporated |
| HUBS | 603.98 | 596.45 | 299,948 | 2025/03/21 | 15:53:32.000 | extend-hours | 7.53 | 1.26246961 | |
HUBSPOT INC. |
| HUM | 266.17 | 266.58 | 1,680,308 | 2025/03/21 | 17:06:54.000 | extend-hours | -0.41 | -0.15379998 | |
Humana Inc. |
| HUN | 16.265 | 16.61 | 1,935,260 | 2025/03/21 | 15:53:35.000 | extend-hours | -0.345 | -2.07706201 | |
Huntsman Corporation |
| HUYA | 3.27 | 3.37 | 5,207,571 | 2025/03/21 | 18:43:28.000 | extend-hours | -0.10 | -2.96735905 | |
HUYA Inc. |
| HVT | 20.86 | 21.36 | 216,483 | 2025/03/21 | 16:38:19.000 | extend-hours | -0.50 | -2.34082397 | |
Haverty Furniture Companies Inc. |
| HWM | 130.863 | 130.32 | 3,584,910 | 2025/03/21 | 16:20:43.000 | extend-hours | 0.543 | 0.41666667 | |
Howmet Aerospace Inc. |
| HXL | 55.76 | 56.9 | 2,047,904 | 2025/03/21 | 16:09:20.000 | extend-hours | -1.14 | -2.00351494 | |
Hexcel Corporation |
| HYT | 9.57 | 9.6 | 476,128 | 2025/03/21 | 15:39:55.000 | open | -0.03 | -0.312500 | |
BLACKROCK CORPORATE HIGH YIELD FUND INC. |
| HZO | 23.22 | 23.58 | 201,761 | 2025/03/21 | 15:40:04.000 | open | -0.36 | -1.52671756 | |
MarineMax Inc. |
| IAG | 6.0399 | 6.01 | 8,734,436 | 2025/03/21 | 18:42:58.000 | extend-hours | 0.0299 | 0.49750416 | |
IAMGold Corporation |
| IBM | 243.87 | 244.24 | 9,130,676 | 2025/03/21 | 19:52:09.000 | extend-hours | -0.37 | -0.15149034 | |
International Business Machines Corporation |
| IBN | 31.29 | 30.56 | 6,069,344 | 2025/03/21 | 16:23:55.000 | extend-hours | 0.73 | 2.38874346 | |
ICICI Bank Limited |
| IBP | 171.9597 | 172.06 | 836,394 | 2025/03/21 | 18:13:20.000 | extend-hours | -0.1003 | -0.05829362 | |
INSTALLED BUILDING PRODUCTS INC. |
| IBTA | 39.2772 | 40.31 | 967,216 | 2025/03/21 | 18:13:20.000 | extend-hours | -1.0328 | -2.56214339 | |
Ibotta Inc. |
| ICE | 174.555 | 173.13 | 4,569,678 | 2025/03/21 | 18:12:06.000 | extend-hours | 1.425 | 0.82308092 | |
Intercontinental Exchange Inc. |
| ICL | 5.915 | 5.89 | 192,088 | 2025/03/21 | 14:55:47.000 | open | 0.025 | 0.42444822 | |
ICL Group Ltd. |
| IDA | 114.4288 | 117.05 | 566,032 | 2025/03/21 | 18:13:20.000 | extend-hours | -2.6212 | -2.23938488 | |
IDACORP Inc. |
| IDT | 50.33 | 49.94 | 54,898 | 2025/03/21 | 15:18:45.000 | open | 0.39 | 0.78093712 | |
IDT Corporation Class B |
| IEX | 181.91 | 183.11 | 1,017,653 | 2025/03/21 | 16:06:11.000 | extend-hours | -1.20 | -0.65534378 | |
IDEX Corporation |
| IFF | 77.9544 | 80.08 | 3,370,020 | 2025/03/21 | 18:13:20.000 | extend-hours | -2.1256 | -2.65434565 | |
International Flavors & Fragrances Inc. |
| IFN | 15.8 | 15.43 | 133,795 | 2025/03/21 | 16:35:25.000 | extend-hours | 0.37 | 2.39792612 | |
The India Fund Inc. |
| IFS | 34.1 | 34.1 | 71,494 | 2025/03/21 | 14:56:57.000 | open | 0.0 | 0 | |
Intercorp Financial Services Inc. |
| IGR | 5.1645 | 5.2 | 279,417 | 2025/03/21 | 15:39:51.000 | open | -0.0355 | -0.68269231 | |
CBRE Global Real Estate Income Fund |
| IGT | 16.9594 | 17.1 | 2,103,256 | 2025/03/21 | 18:15:27.000 | extend-hours | -0.1406 | -0.82222222 | |
International Game Technology PLC |
| IHG | 109.51 | 113.55 | 208,523 | 2025/03/21 | 15:40:04.000 | open | -4.04 | -3.55790401 | |
InterContinental Hotels Group Plc |
| IHS | 5.25 | 4.49 | 2,512,582 | 2025/03/21 | 19:52:53.000 | extend-hours | 0.76 | 16.92650334 | |
IHS Holding Limited |
| IIF | 24.28 | 24.1 | 22,584 | 2025/03/21 | 14:20:04.000 | open | 0.18 | 0.74688797 | |
Morgan Stanley India Investment Fund Inc. |
| IIPR | 64.69 | 63.94 | 1,201,798 | 2025/03/21 | 19:38:10.000 | extend-hours | 0.75 | 1.17297466 | |
Innovative Industrial Properties Inc. Common stock |
| IMAX | 26.835 | 25.66 | 699,189 | 2025/03/21 | 15:53:26.000 | open | 1.175 | 4.57911146 | |
Imax Corp |
| INFA | 18.0877 | 18 | 2,137,920 | 2025/03/21 | 18:12:05.000 | extend-hours | 0.0877 | 0.48722222 | |
Informatica Inc. |
| INFY | 18.34 | 18.33 | 9,540,642 | 2025/03/21 | 15:53:38.000 | extend-hours | 0.01 | 0.05455537 | |
Infosys Limited American Depositary Shares |
| ING | 19.87 | 19.8 | 3,104,621 | 2025/03/21 | 15:19:14.000 | open | 0.07 | 0.35353535 | |
ING Groep N.V. American Depositary Shares |
| INGM | 19.26 | 19.47 | 280,171 | 2025/03/21 | 15:39:45.000 | open | -0.21 | -1.07858243 | |
Ingram Micro Holding Corporation |
| INGR | 130.4177 | 131.75 | 2,674,744 | 2025/03/21 | 18:15:26.000 | extend-hours | -1.3323 | -1.01123340 | |
Ingredion Incorporated |
| INN | 5.5528 | 5.65 | 2,040,674 | 2025/03/21 | 18:13:20.000 | extend-hours | -0.0972 | -1.72035398 | |
Summit Hotel Properties Inc. |
| INR | 17.55 | 17.6 | 2,531,128 | 2025/03/21 | 16:31:46.000 | extend-hours | -0.05 | -0.28409091 | |
Infinity Natural Resources Inc. |
| INSP | 163.685 | 161.26 | 281,765 | 2025/03/21 | 15:53:27.000 | open | 2.425 | 1.50378271 | |
Inspire Medical Systems Inc. |
| INSW | 34.61 | 34.79 | 1,926,715 | 2025/03/21 | 19:47:23.000 | extend-hours | -0.18 | -0.51739005 | |
International Seaways Inc. Common Stock |
| INVH | 33.87 | 34 | 5,151,144 | 2025/03/21 | 16:49:08.000 | extend-hours | -0.13 | -0.38235294 | |
Invitation Homes Inc. Common Stock |
| INVX | 18.16 | 18.56 | 166,123 | 2025/03/21 | 15:19:16.000 | open | -0.40 | -2.15517241 | |
Innovex International Inc. |
| IONQ | 22.37 | 23.325 | 21,937,330 | 2025/03/21 | 19:59:53.000 | extend-hours | -0.955 | -4.09431940 | |
IonQ Inc. |
| IOT | 40.5 | 39.51 | 6,532,881 | 2025/03/21 | 19:52:21.000 | extend-hours | 0.99 | 2.50569476 | |
Samsara Inc. |
| IP | 51.3832 | 52.56 | 13,123,349 | 2025/03/21 | 18:12:06.000 | extend-hours | -1.1768 | -2.23896499 | |
International Paper Co. |
| IPG | 26.51 | 26.63 | 38,108,232 | 2025/03/21 | 16:12:00.000 | extend-hours | -0.12 | -0.45061960 | |
The Interpublic Group of Companies Inc. |
| IPI | 28.8184 | 28.77 | 72,155 | 2025/03/21 | 14:57:05.000 | open | 0.0484 | 0.16823080 | |
Intrepid Potash Inc |
| IQI | 9.8 | 9.71 | 126,954 | 2025/03/21 | 15:53:30.000 | open | 0.09 | 0.92687951 | |
INVESCO QUALITY MUNICIPAL SECURITIES |
| IQV | 185.1504 | 185.88 | 3,101,593 | 2025/03/21 | 18:15:27.000 | extend-hours | -0.7296 | -0.39251130 | |
IQVIA Holdings Inc. |
| IR | 80.96 | 81.08 | 2,745,992 | 2025/03/21 | 16:12:07.000 | extend-hours | -0.12 | -0.14800197 | |
Ingersoll Rand Inc. Common Stock |
| IRM | 87.7 | 88.59 | 2,811,436 | 2025/03/21 | 19:22:04.000 | extend-hours | -0.89 | -1.00462806 | |
Iron Mountain Inc. |
| IRS | 13.81 | 13.36 | 68,815 | 2025/03/21 | 15:39:38.000 | open | 0.45 | 3.36826347 | |
IRSA Inversiones y Representaciones S.A. Global Depositary Shares |
| IRT | 20.73 | 20.97 | 2,989,565 | 2025/03/21 | 16:49:08.000 | extend-hours | -0.24 | -1.14449213 | |
Independence Realty Trust Inc. |
| ISD | 14.315 | 14.21 | 60,241 | 2025/03/21 | 14:56:17.000 | open | 0.105 | 0.73891626 | |
PGIM High Yield Bond Fund Inc. |
| IT | 426.3253 | 444.66 | 1,786,846 | 2025/03/21 | 18:15:27.000 | extend-hours | -18.3347 | -4.12330770 | |
Gartner Inc. |
| ITGR | 115.0191 | 119.63 | 988,441 | 2025/03/21 | 18:15:27.000 | extend-hours | -4.6109 | -3.85430076 | |
Integer Holdings Corporation |
| ITT | 135.05 | 135.11 | 1,022,848 | 2025/03/21 | 16:12:07.000 | extend-hours | -0.06 | -0.04440826 | |
ITT Inc. |
| ITUB | 5.65 | 5.75 | 16,775,542 | 2025/03/21 | 17:10:32.000 | extend-hours | -0.10 | -1.73913043 | |
Itau Unibanco Holding S.A. American Depositary Shares |
| ITW | 251.156 | 254.25 | 1,476,577 | 2025/03/21 | 18:15:27.000 | extend-hours | -3.094 | -1.21691249 | |
Illinois Tool Works Inc. |
| IVR | 8.6975 | 8.745 | 2,211,461 | 2025/03/21 | 18:13:20.000 | extend-hours | -0.0475 | -0.54316752 | |
Invesco Mortgage Capital Inc. |
| IVT | 28.6267 | 28.48 | 690,388 | 2025/03/21 | 18:15:26.000 | extend-hours | 0.1467 | 0.51509831 | |
InvenTrust Properties Corp. |
| IVZ | 15.4 | 15.41 | 9,654,070 | 2025/03/21 | 19:11:37.000 | extend-hours | -0.01 | -0.06489293 | |
Invesco LTD |
| IX | 21.625 | 21.46 | 117,246 | 2025/03/21 | 15:17:54.000 | open | 0.165 | 0.76887232 | |
ORIX Corporation |
| J | 121.011 | 123.12 | 2,268,712 | 2025/03/21 | 18:15:27.000 | extend-hours | -2.109 | -1.71296296 | |
Jacobs Solutions Inc. |
| JBGS | 15.43 | 15.62 | 1,910,443 | 2025/03/21 | 16:49:08.000 | extend-hours | -0.19 | -1.21638924 | |
JBG SMITH Properties Common Shares |
| JBI | 7.96 | 8.24 | 3,442,951 | 2025/03/21 | 18:53:50.000 | extend-hours | -0.28 | -3.39805825 | |
Janus International Group Inc. |
| JBL | 145.22 | 146.3 | 3,146,611 | 2025/03/21 | 18:32:04.000 | extend-hours | -1.08 | -0.73820916 | |
Jabil Inc. |
| JBTM | 124.262 | 125.26 | 819,760 | 2025/03/21 | 18:15:27.000 | extend-hours | -0.998 | -0.79674278 | |
JBT Marel Corporation |
| JCI | 82.7382 | 81.93 | 6,623,306 | 2025/03/21 | 16:20:43.000 | extend-hours | 0.8082 | 0.98645185 | |
Johnson Controls International plc |
| JEF | 59.3084 | 58.76 | 1,770,218 | 2025/03/21 | 18:15:27.000 | extend-hours | 0.5484 | 0.93328795 | |
Jefferies Financial Group Inc. |
| JELD | 5.93 | 6.07 | 930,652 | 2025/03/21 | 15:53:24.000 | open | -0.14 | -2.30642504 | |
JELD-WEN Holding Inc. |
| JFR | 8.405 | 8.43 | 476,450 | 2025/03/21 | 15:39:37.000 | open | -0.025 | -0.29655991 | |
Nuveen Floating Rate Income Fund |
| JHG | 37.3154 | 37.33 | 2,329,006 | 2025/03/21 | 18:15:26.000 | extend-hours | -0.0146 | -0.03911063 | |
Janus Henderson Group plc Ordinary Shares |
| JHX | 29.245 | 29.17 | 102,729 | 2025/03/21 | 15:53:35.000 | extend-hours | 0.075 | 0.25711347 | |
JAMES HARDIE INDUSTRIES plc. |
| JILL | 18.115 | 19.04 | 130,627 | 2025/03/21 | 14:57:01.000 | open | -0.925 | -4.85819328 | |
J.Jill Inc. Common Stock |
| JKS | 22.54 | 23.38 | 1,079,821 | 2025/03/21 | 17:48:54.000 | extend-hours | -0.84 | -3.59281437 | |
JINKOSOLAR HOLDINGS CO |
| JLL | 249.315 | 249.01 | 249,385 | 2025/03/21 | 15:53:32.000 | extend-hours | 0.305 | 0.12248504 | |
Jones Lang LaSalle Inc. |
| JMIA | 2.54 | 2.46 | 1,261,494 | 2025/03/21 | 19:59:04.000 | extend-hours | 0.08 | 3.25203252 | |
Jumia Technologies AG |
| JNJ | 163.5999 | 163 | 15,844,357 | 2025/03/21 | 19:20:51.000 | extend-hours | 0.5999 | 0.36803681 | |
Johnson & Johnson |
| JNPR | 36.05 | 36 | 5,038,218 | 2025/03/21 | 16:06:18.000 | extend-hours | 0.05 | 0.13888889 | |
Juniper Networks Inc |
| JOBY | 6.64 | 6.4 | 16,855,977 | 2025/03/21 | 19:54:06.000 | extend-hours | 0.24 | 3.7500 | |
Joby Aviation Inc. |
| JOE | 46.0995 | 46.39 | 493,057 | 2025/03/21 | 18:12:06.000 | extend-hours | -0.2905 | -0.62621255 | |
St. Joe Company |
| JPC | 7.9414 | 7.97 | 800,573 | 2025/03/21 | 18:13:34.000 | extend-hours | -0.0286 | -0.35884567 | |
Nuveen Preferred & Income Opportunities Fund |
| JPM | 241.995 | 236.56 | 17,751,741 | 2025/03/21 | 19:45:42.000 | extend-hours | 5.435 | 2.29751437 | |
JPMorgan Chase & Co. |
| JPMpC | 25.36 | 25.34 | 34,467 | 2025/03/21 | 14:56:36.000 | open | 0.02 | 0.07892660 | |
JPMorgan Chase & Co. Depositary Shares each representing a 1/400th interest in a share of 6.00% Non-Cumulative Preferred Stock Series EE |
| JPMpM | 18.8942 | 18.89 | 52,886 | 2025/03/21 | 14:57:04.000 | open | 0.0042 | 0.02223399 | |
JPMorgan Chase & Co. Depositary Shares each representing a 1/400th interest in a share of 4.20% Non-Cumulative Preferred Stock Series MM |
| JQC | 5.35 | 5.38 | 1,337,769 | 2025/03/21 | 15:53:32.000 | extend-hours | -0.03 | -0.55762082 | |
Nuveen Credit Strategies Income Fund |
| JWN | 24.34 | 24.25 | 5,594,725 | 2025/03/21 | 16:41:09.000 | extend-hours | 0.09 | 0.37113402 | |
Nordstrom Inc. |
| JXN | 85.58 | 82.96 | 7,634,049 | 2025/03/21 | 16:13:24.000 | extend-hours | 2.62 | 3.15814851 | |
Jackson Financial Inc. |
| K | 82.51 | 82.47 | 2,906,521 | 2025/03/21 | 16:12:07.000 | extend-hours | 0.04 | 0.04850249 | |
Kellanova |
| KAR | 20.5786 | 20.81 | 1,697,982 | 2025/03/21 | 18:15:27.000 | extend-hours | -0.2314 | -1.11196540 | |
OPENLANE Inc |
| KBDC | 16.74 | 16.76 | 71,326 | 2025/03/21 | 14:56:38.000 | open | -0.02 | -0.11933174 | |
Kayne Anderson BDC Inc. |
| KBH | 59.75 | 61.36 | 3,658,192 | 2025/03/21 | 18:34:21.000 | extend-hours | -1.61 | -2.62385919 | |
KB Home |
| KBR | 50.14 | 50.71 | 1,142,330 | 2025/03/21 | 19:03:03.000 | extend-hours | -0.57 | -1.12403865 | |
KBR Inc. |
| KD | 34.48 | 35 | 3,265,277 | 2025/03/21 | 17:54:08.000 | extend-hours | -0.52 | -1.48571429 | |
Kyndryl Holdings Inc. |
| KEP | 7.515 | 7.48 | 89,146 | 2025/03/21 | 15:53:36.000 | extend-hours | 0.035 | 0.46791444 | |
Korea Electric Power Corp |
| KEX | 101.33 | 99.48 | 1,150,674 | 2025/03/21 | 16:12:07.000 | extend-hours | 1.85 | 1.85967029 | |
Kirby Corporation |
| KEY | 16.15 | 15.84 | 55,399,290 | 2025/03/21 | 16:20:17.000 | extend-hours | 0.31 | 1.95707071 | |
KeyCorp |
| KEYS | 154.3691 | 154.17 | 1,152,393 | 2025/03/21 | 18:12:06.000 | extend-hours | 0.1991 | 0.12914315 | |
Keysight Technologies Inc. |
| KFY | 66.4844 | 67.2 | 2,048,310 | 2025/03/21 | 18:15:26.000 | extend-hours | -0.7156 | -1.06488095 | |
Korn Ferry |
| KGC | 12.1999 | 12.01 | 15,933,664 | 2025/03/21 | 19:56:39.000 | extend-hours | 0.1899 | 1.58118235 | |
Kinross Gold Corporation |
| KGS | 37.8 | 38.14 | 2,188,070 | 2025/03/21 | 16:14:29.000 | extend-hours | -0.34 | -0.89145254 | |
Kodiak Gas Services Inc. |
| KIM | 20.7396 | 20.91 | 9,475,294 | 2025/03/21 | 18:15:27.000 | extend-hours | -0.1704 | -0.81492109 | |
Kimco Realty Corp. |
| KIND | 1.71 | 1.67 | 2,288,000 | 2025/03/21 | 19:53:28.000 | extend-hours | 0.04 | 2.39520958 | |
Nextdoor Holdings Inc. |
| KIO | 12.32 | 12.23 | 64,649 | 2025/03/21 | 12:58:30.000 | open | 0.09 | 0.73589534 | |
KKR INCOME OPPORTUNITIES FUND |
| KKR | 116.6301 | 115.12 | 5,604,889 | 2025/03/21 | 19:23:03.000 | extend-hours | 1.5101 | 1.31176164 | |
KKR & Co. Inc. |
| KLC | 13.88 | 17 | 3,613,958 | 2025/03/21 | 19:51:36.000 | extend-hours | -3.12 | -18.35294118 | |
KinderCare Learning Companies Inc. |
| KLG | 18.63 | 18.65 | 1,428,930 | 2025/03/21 | 16:10:48.000 | extend-hours | -0.02 | -0.10723861 | |
WK Kellogg Co |
| KMB | 138.6511 | 139.34 | 6,487,974 | 2025/03/21 | 18:12:06.000 | extend-hours | -0.6889 | -0.49440218 | |
Kimberly-Clark Corp. |
| KMI | 27.9122 | 27.77 | 16,452,872 | 2025/03/21 | 18:13:20.000 | extend-hours | 0.1422 | 0.51206338 | |
Kinder Morgan Inc. |
| KMPR | 66.04 | 67.01 | 240,422 | 2025/03/21 | 15:53:31.000 | open | -0.97 | -1.44754514 | |
Kemper Corporation |
| KMT | 21.54 | 21.41 | 819,521 | 2025/03/21 | 15:53:35.000 | extend-hours | 0.13 | 0.60719290 | |
Kennametal Inc. |
| KMX | 71.2007 | 70.12 | 2,722,832 | 2025/03/21 | 18:12:06.000 | extend-hours | 1.0807 | 1.54121506 | |
CarMax Inc. |
| KN | 15.957 | 16.15 | 2,608,746 | 2025/03/21 | 18:13:20.000 | extend-hours | -0.193 | -1.19504644 | |
KNOWLES CORPORATION |
| KNF | 90.6452 | 94.1 | 773,174 | 2025/03/21 | 18:15:27.000 | extend-hours | -3.4548 | -3.67141339 | |
Knife River Corporation |
| KNOP | 6.12 | 6.01 | 112,995 | 2025/03/21 | 16:33:42.000 | extend-hours | 0.11 | 1.83028286 | |
KNOT OFFSHORE PARTNERS LP |
| KNSL | 468.465 | 449.89 | 186,725 | 2025/03/21 | 14:22:02.000 | open | 18.575 | 4.12878704 | |
Kinsale Capital Group Inc. |
| KNTK | 52.7176 | 53.94 | 793,287 | 2025/03/21 | 18:13:20.000 | extend-hours | -1.2224 | -2.26622173 | |
Kinetik Holdings Inc. |
| KNX | 44.5 | 44.78 | 6,147,791 | 2025/03/21 | 16:38:48.000 | extend-hours | -0.28 | -0.62527914 | |
Knight-Swift Transportation Holdings Inc. Class A Common Stock |
| KO | 68.63 | 69.305 | 45,045,799 | 2025/03/21 | 19:48:32.000 | extend-hours | -0.675 | -0.97395570 | |
Coca-Cola Company |
| KODK | 6.25 | 6.58 | 1,424,695 | 2025/03/21 | 19:00:43.000 | extend-hours | -0.33 | -5.01519757 | |
EASTMAN KODAK COMPANY |
| KOF | 88.04 | 88.85 | 138,122 | 2025/03/21 | 15:39:53.000 | open | -0.81 | -0.91164885 | |
Coca-Cola FEMSA S.A.B DE C.V |
| KOP | 28.3061 | 28.87 | 496,600 | 2025/03/21 | 18:12:06.000 | extend-hours | -0.5639 | -1.95323866 | |
Koppers Holdings Inc. |
| KOS | 2.25 | 2.27 | 13,519,972 | 2025/03/21 | 19:27:48.000 | extend-hours | -0.02 | -0.88105727 | |
Kosmos Energy Ltd. |
| KR | 65.2733 | 65.48 | 7,585,352 | 2025/03/21 | 18:13:20.000 | extend-hours | -0.2067 | -0.31566891 | |
The Kroger Co. |
| KRC | 34.3679 | 34.25 | 2,190,657 | 2025/03/21 | 18:15:26.000 | extend-hours | 0.1179 | 0.34423358 | |
Kilroy Realty Corp. |
| KREF | 11.37 | 11.2 | 560,749 | 2025/03/21 | 15:53:38.000 | extend-hours | 0.17 | 1.51785714 | |
KKR Real Estate Finance Trust Inc. |
| KRG | 22.09 | 22.29 | 2,665,995 | 2025/03/21 | 16:49:08.000 | extend-hours | -0.20 | -0.89726335 | |
Kite Realty Group Trust |
| KRO | 7.66 | 7.86 | 125,714 | 2025/03/21 | 14:56:50.000 | open | -0.20 | -2.54452926 | |
Kronos Worldwide Inc. |
| KRP | 14.19 | 14 | 493,951 | 2025/03/21 | 19:53:29.000 | extend-hours | 0.19 | 1.35714286 | |
Kimbell Royalty Partners LP Common Units representing Limited Partner Interests |
| KSS | 8.29 | 8.62 | 14,138,077 | 2025/03/21 | 19:57:33.000 | extend-hours | -0.33 | -3.82830626 | |
Kohls Corporation |
| KT | 17.8 | 18.36 | 2,166,665 | 2025/03/21 | 16:38:45.000 | extend-hours | -0.56 | -3.05010893 | |
KT Corp. |
| KTB | 63.4 | 62.47 | 555,022 | 2025/03/21 | 15:53:35.000 | extend-hours | 0.93 | 1.48871458 | |
Kontoor Brands Inc. Common Stock |
| KUKE | 2.75 | 2.01 | 451,791 | 2025/03/21 | 19:53:56.000 | extend-hours | 0.74 | 36.81592040 | |
Kuke Music Holding Limited American Depositary Shares each representing one Ordinary Share |
| KVUE | 23.31 | 23.44 | 33,083,558 | 2025/03/21 | 17:46:10.000 | extend-hours | -0.13 | -0.55460751 | |
Kenvue Inc. |
| KVYO | 32.9516 | 32.5 | 855,977 | 2025/03/21 | 18:15:26.000 | extend-hours | 0.4516 | 1.38953846 | |
Klaviyo Inc. |
| KW | 8.781 | 8.81 | 591,380 | 2025/03/21 | 15:40:04.000 | open | -0.029 | -0.32917140 | |
KENNEDY-WILSON HOLDINGS INC. |
| KWR | 129.29 | 128.33 | 107,356 | 2025/03/21 | 15:40:04.000 | open | 0.96 | 0.74807138 | |
Quaker Houghton |
| KYN | 12.82 | 12.75 | 172,735 | 2025/03/21 | 15:39:49.000 | open | 0.07 | 0.54901961 | |
Kayne Anderson Energy Infrastructure Fund Inc. |
| L | 87.3279 | 87.43 | 2,503,505 | 2025/03/21 | 18:15:27.000 | extend-hours | -0.1021 | -0.11677914 | |
Loews Corporation |
| LAC | 3.03 | 2.98 | 5,419,991 | 2025/03/21 | 19:49:12.000 | extend-hours | 0.05 | 1.67785235 | |
Lithium Americas Corp. |
| LAD | 305.915 | 304.12 | 132,958 | 2025/03/21 | 15:40:04.000 | open | 1.795 | 0.59022754 | |
Lithia Motors Inc. |
| LADR | 11.44 | 11.6 | 396,487 | 2025/03/21 | 15:39:50.000 | open | -0.16 | -1.37931034 | |
LADDER CAPITAL CORP |
| LAR | 2.35 | 2.44 | 969,365 | 2025/03/21 | 17:41:41.000 | extend-hours | -0.09 | -3.68852459 | |
Lithium Argentina AG |
| LAZ | 45.7781 | 45.82 | 1,653,641 | 2025/03/21 | 18:15:27.000 | extend-hours | -0.0419 | -0.09144478 | |
Lazard Inc. |
| LB | 77.1257 | 79.49 | 697,193 | 2025/03/21 | 18:15:27.000 | extend-hours | -2.3643 | -2.97433639 | |
LandBridge Company LLC |
| LBRT | 14.63 | 14.43 | 10,611,016 | 2025/03/21 | 16:20:18.000 | extend-hours | 0.20 | 1.38600139 | |
Liberty Energy Inc. |
| LC | 11.0182 | 10.88 | 1,130,231 | 2025/03/21 | 18:15:27.000 | extend-hours | 0.1382 | 1.27022059 | |
LendingClub Corporation |
| LCII | 88.0699 | 87.37 | 1,328,357 | 2025/03/21 | 18:13:20.000 | extend-hours | 0.6999 | 0.80107588 | |
LCI Industries |
| LDI | 1.47 | 1.41 | 1,798,943 | 2025/03/21 | 19:42:38.000 | extend-hours | 0.06 | 4.25531915 | |
loanDepot Inc. |
| LDOS | 133.7826 | 137.31 | 3,682,114 | 2025/03/21 | 18:15:27.000 | extend-hours | -3.5274 | -2.56893161 | |
Leidos Holdings Inc. |
| LEA | 94.3251 | 95.11 | 1,773,919 | 2025/03/21 | 18:13:20.000 | extend-hours | -0.7849 | -0.82525497 | |
Lear Corporation |
| LEG | 8.22 | 8.16 | 15,061,309 | 2025/03/21 | 16:12:06.000 | extend-hours | 0.06 | 0.73529412 | |
Leggett & Platt Inc. |
| LEN.B | 109.8 | 115.01 | 49,176 | 2025/03/21 | 14:55:55.000 | open | -5.21 | -4.53004087 | |
Lennar Corporation Class B |
| LEN | 115.22 | 120.38 | 11,864,594 | 2025/03/21 | 19:22:02.000 | extend-hours | -5.16 | -4.28642632 | |
Lennar Corporation Class A |
| LEO | 6.145 | 6.11 | 36,516 | 2025/03/21 | 14:21:12.000 | open | 0.035 | 0.57283142 | |
BNY Mellon Strategic Municipals Inc. |
| LEVI | 16 | 16.06 | 3,287,302 | 2025/03/21 | 18:52:05.000 | extend-hours | -0.06 | -0.37359900 | |
Levi Strauss & Co. Class A Common Stock |
| LFT | 2.8001 | 2.81 | 138,059 | 2025/03/21 | 18:15:18.000 | extend-hours | -0.0099 | -0.35231317 | |
Lument Finance Trust Inc. |
| LGF.A | 9.575 | 9.35 | 418,791 | 2025/03/21 | 15:53:35.000 | extend-hours | 0.225 | 2.40641711 | |
Lions Gate Entertainment Corp. Class A Voting Shares |
| LGF.B | 8.555 | 8.39 | 531,393 | 2025/03/21 | 15:53:34.000 | extend-hours | 0.165 | 1.96662694 | |
Lions Gate Entertainment Corp. Class B Non-Voting Shares |
| LH | 234.1936 | 239.2 | 809,263 | 2025/03/21 | 18:15:27.000 | extend-hours | -5.0064 | -2.09297659 | |
Labcorp Holdings Inc. |
| LHX | 208.2651 | 211.9 | 1,794,453 | 2025/03/21 | 18:15:27.000 | extend-hours | -3.6349 | -1.71538462 | |
L3Harris Technologies Inc. |
| LII | 569.25 | 584.07 | 399,640 | 2025/03/21 | 15:53:31.000 | open | -14.82 | -2.53736710 | |
Lennox International Inc. |
| LITB | 1.03 | 1.07 | 15,380 | 2025/03/21 | 11:08:37.000 | open | -0.04 | -3.73831776 | |
LightInTheBox Holding Co. Ltd. American Depositary Shares each representing twelve ordinary shares |
| LLY | 841.99 | 839.03 | 5,290,748 | 2025/03/21 | 19:00:59.000 | extend-hours | 2.96 | 0.35278834 | |
Eli Lilly & Co. |
| LMND | 34.6999 | 34.35 | 1,874,565 | 2025/03/21 | 19:56:51.000 | extend-hours | 0.3499 | 1.01863173 | |
Lemonade Inc. |
| LMT | 438.6 | 469.16 | 7,033,378 | 2025/03/21 | 19:51:16.000 | extend-hours | -30.56 | -6.51376929 | |
Lockheed Martin Corp. |
| LNC | 36.0108 | 36.43 | 9,236,448 | 2025/03/21 | 18:13:20.000 | extend-hours | -0.4192 | -1.15069997 | |
Lincoln National Corp. |
| LNG | 227.3765 | 226.52 | 2,309,367 | 2025/03/21 | 18:15:27.000 | extend-hours | 0.8565 | 0.37811231 | |
Cheniere Energy Inc |
| LOAR | 64.8828 | 65.21 | 861,148 | 2025/03/21 | 18:13:20.000 | extend-hours | -0.3272 | -0.50176353 | |
Loar Holdings Inc. |
| LOB | 27.3663 | 27.02 | 475,339 | 2025/03/21 | 18:15:26.000 | extend-hours | 0.3463 | 1.28164323 | |
Live Oak Bancshares Inc. |
| LOMA | 11.27 | 11.13 | 296,076 | 2025/03/21 | 16:39:29.000 | extend-hours | 0.14 | 1.25786164 | |
Loma Negra Compa?a Industrial Argentina Sociedad An?ima American Depositary Shares (ADSs) each representing five ordinary shares |
| LOW | 227.07 | 225.54 | 5,809,686 | 2025/03/21 | 19:55:43.000 | extend-hours | 1.53 | 0.67837191 | |
Lowe's Companies Inc. |
| LPG | 23.0266 | 22.79 | 3,973,757 | 2025/03/21 | 18:12:06.000 | extend-hours | 0.2366 | 1.03817464 | |
DORIAN LPG LTD |
| LPL | 3.24 | 3.2 | 212,093 | 2025/03/21 | 17:25:50.000 | extend-hours | 0.04 | 1.2500 | |
LG Display Co. Ltd. |
| LPX | 92.6796 | 93.2 | 1,027,751 | 2025/03/21 | 18:15:27.000 | extend-hours | -0.5204 | -0.55836910 | |
Louisiana-Pacific Corp. |
| LRN | 121.7514 | 120.4 | 964,495 | 2025/03/21 | 18:12:06.000 | extend-hours | 1.3514 | 1.12242525 | |
Stride Inc. |
| LSPD | 10.535 | 10.3 | 343,082 | 2025/03/21 | 15:19:10.000 | open | 0.235 | 2.28155340 | |
Lightspeed Commerce Inc. |
| LTC | 34.62 | 35.35 | 603,136 | 2025/03/21 | 16:49:08.000 | extend-hours | -0.73 | -2.06506365 | |
LTC Properties Inc. |
| LTH | 30.67 | 30.91 | 2,273,426 | 2025/03/21 | 18:24:04.000 | extend-hours | -0.24 | -0.77644775 | |
Life Time Group Holdings Inc. |
| LTM | 32.07 | 32.26 | 218,496 | 2025/03/21 | 15:39:35.000 | open | -0.19 | -0.58896466 | |
LATAM Airlines Group S.A. American Depositary Shares (each representing two thousand (2000) shares of Common Stock) |
| LU | 3 | 3.11 | 7,263,193 | 2025/03/21 | 19:56:53.000 | extend-hours | -0.11 | -3.53697749 | |
Lufax Holding Ltd. American Depositary Shares each representing two (2) Ordinary Shares |
| LUMN | 4.93 | 4.9 | 18,457,842 | 2025/03/21 | 19:57:29.000 | extend-hours | 0.03 | 0.61224490 | |
Lumen Technologies Inc. |
| LUV | 34.82 | 33.69 | 19,106,081 | 2025/03/21 | 19:58:41.000 | extend-hours | 1.13 | 3.35411101 | |
Southwest Airlines Co. |
| LVS | 41.8929 | 43.45 | 7,338,423 | 2025/03/21 | 18:15:27.000 | extend-hours | -1.5571 | -3.58365938 | |
Las Vegas Sands Corp. |
| LW | 53.1 | 53.01 | 1,311,533 | 2025/03/21 | 15:53:36.000 | extend-hours | 0.09 | 0.16977929 | |
Lamb Weston Holdings Inc. |
| LXFR | 11.6113 | 11.93 | 167,856 | 2025/03/21 | 18:15:27.000 | extend-hours | -0.3187 | -2.67141660 | |
Luxfer Holdings PLC Ordinary Shares |
| LXP | 8.73 | 9.02 | 4,342,644 | 2025/03/21 | 16:49:08.000 | extend-hours | -0.29 | -3.21507761 | |
LXP Industrial Trust |
| LXU | 6.9703 | 7.25 | 294,071 | 2025/03/21 | 15:17:43.000 | open | -0.2797 | -3.85793103 | |
LSB INDUSTRIES INC |
| LYB | 71.41 | 73.18 | 12,114,139 | 2025/03/21 | 16:46:35.000 | extend-hours | -1.77 | -2.41869363 | |
LyondellBasell Industries N.V. Class A |
| LYG | 3.735 | 3.73 | 23,478,617 | 2025/03/21 | 15:53:37.000 | extend-hours | 0.005 | 0.13404826 | |
Lloyds Banking Group PLC |
| LYV | 122.58 | 121.46 | 1,663,034 | 2025/03/21 | 15:53:37.000 | extend-hours | 1.12 | 0.92211428 | |
Live Nation Entertainment Inc. |
| LZB | 38.42 | 38.4 | 3,998,300 | 2025/03/21 | 16:20:18.000 | extend-hours | 0.02 | 0.05208333 | |
La-Z-Boy Incorporated |
| LZM | 4.4 | 4.6 | 108,232 | 2025/03/21 | 15:18:31.000 | open | -0.2 | -4.34782609 | |
Lifezone Metals Limited |
| M | 13.27 | 13.46 | 5,593,739 | 2025/03/21 | 19:52:00.000 | extend-hours | -0.19 | -1.41158990 | |
Macy's Inc. |
| MA | 535.69 | 533.6 | 5,329,170 | 2025/03/21 | 17:02:15.000 | extend-hours | 2.09 | 0.39167916 | |
Mastercard Incorporated |
| MAA | 161.2064 | 162.13 | 1,412,298 | 2025/03/21 | 18:15:27.000 | extend-hours | -0.9236 | -0.56966632 | |
Mid-America Apartment Communities Inc. |
| MAC | 17.21 | 17.26 | 5,128,587 | 2025/03/21 | 16:49:08.000 | extend-hours | -0.05 | -0.28968714 | |
The Macerich Company |
| MAGN | 18.64 | 19.12 | 272,153 | 2025/03/21 | 15:53:25.000 | open | -0.48 | -2.51046025 | |
Magnera Corporation |
| MAIN | 57.55 | 57.77 | 1,005,904 | 2025/03/21 | 16:40:58.000 | extend-hours | -0.22 | -0.38082050 | |
Main Street Capital Corporation |
| MAN | 57.7467 | 59.91 | 1,477,475 | 2025/03/21 | 18:15:27.000 | extend-hours | -2.1633 | -3.61091637 | |
ManpowerGroup |
| MANU | 13.8069 | 13.82 | 170,827 | 2025/03/21 | 18:15:26.000 | extend-hours | -0.0131 | -0.09479016 | |
MANCHESTER UNITED PLC |
| MAS | 69.5061 | 71 | 5,973,859 | 2025/03/21 | 18:13:20.000 | extend-hours | -1.4939 | -2.10408451 | |
Masco Corporation |
| MATV | 6.1 | 6.35 | 1,785,705 | 2025/03/21 | 15:53:37.000 | extend-hours | -0.25 | -3.93700787 | |
Mativ Holdings Inc. |
| MATX | 127.6125 | 126.93 | 500,649 | 2025/03/21 | 15:53:35.000 | extend-hours | 0.6825 | 0.53769794 | |
Matsons Inc. |
| MAX | 9.74 | 9.64 | 284,544 | 2025/03/21 | 15:18:15.000 | open | 0.10 | 1.03734440 | |
MediaAlpha Inc. |
| MBC | 13.365 | 13.87 | 728,389 | 2025/03/21 | 15:53:37.000 | extend-hours | -0.505 | -3.64095169 | |
MasterBrand Inc. |
| MBI | 5.455 | 5.49 | 168,930 | 2025/03/21 | 15:39:58.000 | open | -0.035 | -0.63752277 | |
MBIA Inc. |
| MC | 60.8658 | 59.95 | 3,424,808 | 2025/03/21 | 18:12:06.000 | extend-hours | 0.9158 | 1.52760634 | |
MOELIS & COMPANY |
| MCD | 305 | 308.03 | 5,123,317 | 2025/03/21 | 19:30:47.000 | extend-hours | -3.03 | -0.98367042 | |
McDonald's Corporation |
| MCK | 661.17 | 667.37 | 1,819,209 | 2025/03/21 | 16:20:18.000 | extend-hours | -6.20 | -0.92901988 | |
McKesson Corporation |
| MCO | 459.5359 | 457.71 | 1,035,025 | 2025/03/21 | 16:20:43.000 | extend-hours | 1.8259 | 0.39892071 | |
Moody's Corporation |
| MCS | 17.4735 | 17.21 | 364,324 | 2025/03/21 | 18:15:27.000 | extend-hours | 0.2635 | 1.53108658 | |
The Marcus Corporation |
| MCY | 55.655 | 56.83 | 247,002 | 2025/03/21 | 15:40:03.000 | open | -1.175 | -2.06756995 | |
Mercury General Corp. |
| MD | 14.04 | 13.97 | 513,238 | 2025/03/21 | 15:53:30.000 | open | 0.07 | 0.50107373 | |
Pediatrix Medical Group Inc. |
| MDT | 90.3026 | 92 | 12,090,806 | 2025/03/21 | 18:15:27.000 | extend-hours | -1.6974 | -1.84500 | |
Medtronic plc |
| MDU | 16.7725 | 16.97 | 3,638,597 | 2025/03/21 | 18:15:26.000 | extend-hours | -0.1975 | -1.16381850 | |
MDU Resources Group Inc. |
| MEG | 14.75 | 15.18 | 1,792,529 | 2025/03/21 | 19:27:24.000 | extend-hours | -0.43 | -2.83267457 | |
Montrose Environmental Group Inc. |
| MEGI | 13.1832 | 13.26 | 55,416 | 2025/03/21 | 15:17:56.000 | open | -0.0768 | -0.57918552 | |
NYLI CBRE Global Infrastructure Megatrends Term Fund |
| MEI | 6.675 | 6.63 | 293,816 | 2025/03/21 | 15:53:24.000 | open | 0.045 | 0.67873303 | |
Methode Electronics |
| MET | 82.2975 | 82.25 | 5,390,188 | 2025/03/21 | 18:15:27.000 | extend-hours | 0.0475 | 0.05775076 | |
MetLife Inc. |
| MFA | 10.8897 | 10.89 | 2,120,768 | 2025/03/21 | 18:13:20.000 | extend-hours | -0.0003 | -0.00275482 | |
MFA Financial Inc |
| MFC | 30.44 | 30.23 | 1,051,474 | 2025/03/21 | 15:53:35.000 | extend-hours | 0.21 | 0.69467416 | |
Manulife Financial Corp. |
| MFG | 6.07 | 5.86 | 2,557,224 | 2025/03/21 | 19:19:44.000 | extend-hours | 0.21 | 3.58361775 | |
Mizuho Financial Group Inc. American Depositary Shares (Each representing one-fifth of an Ordinary Share) |
| MG | 10.56 | 9.99 | 264,131 | 2025/03/21 | 15:53:38.000 | extend-hours | 0.57 | 5.70570571 | |
Mistras Group Inc. |
| MGA | 36.4 | 35.78 | 1,897,253 | 2025/03/21 | 17:20:31.000 | extend-hours | 0.62 | 1.73281163 | |
Magna International |
| MGM | 31.47 | 32.57 | 12,991,390 | 2025/03/21 | 19:55:54.000 | extend-hours | -1.10 | -3.37734111 | |
MGM RESORTS INTERNATIONAL |
| MGY | 24.99 | 24.71 | 3,827,880 | 2025/03/21 | 15:53:38.000 | extend-hours | 0.28 | 1.13314448 | |
Magnolia Oil & Gas Corporation Class A Common Stock |
| MHK | 111.87 | 113.46 | 1,619,854 | 2025/03/21 | 16:06:14.000 | extend-hours | -1.59 | -1.40137493 | |
Mohawk Industries Inc. |
| MHN | 10.34 | 10.18 | 104,111 | 2025/03/21 | 15:53:27.000 | open | 0.16 | 1.57170923 | |
BLACKROCK MUNIHOLDINGS NEW YORK QUALITY FUND INC |
| MHO | 115.59 | 116 | 284,293 | 2025/03/21 | 15:53:29.000 | open | -0.41 | -0.35344828 | |
M/I Homes Inc. |
| MIR | 15.1447 | 14.78 | 2,950,870 | 2025/03/21 | 18:15:26.000 | extend-hours | 0.3647 | 2.46752368 | |
Mirion Technologies Inc. |
| MITT | 7.8445 | 7.77 | 345,007 | 2025/03/21 | 18:06:48.000 | extend-hours | 0.0745 | 0.95881596 | |
AG MORTGAGE INVESTMENT TRUST INC. |
| MKC | 80.3535 | 81.51 | 3,548,648 | 2025/03/21 | 18:13:20.000 | extend-hours | -1.1565 | -1.41884431 | |
McCormick & Company Incorporated Non-VTG CS |
| MKL | 1834.99 | 1834.75 | 16,487 | 2025/03/21 | 15:39:58.000 | open | 0.24 | 0.01308080 | |
Markel Group Inc. |
| MLI | 76.88 | 80.42 | 739,287 | 2025/03/21 | 15:39:58.000 | open | -3.54 | -4.40189008 | |
Mueller Industries Inc. |
| MLM | 477.03 | 485.67 | 825,315 | 2025/03/21 | 16:20:18.000 | extend-hours | -8.64 | -1.77898573 | |
Martin Marietta Materials |
| MLNK | 19.14 | 19.69 | 89,727 | 2025/03/21 | 13:44:16.000 | open | -0.55 | -2.79329609 | |
MeridianLink Inc. |
| MLR | 42.83 | 44.01 | 93,568 | 2025/03/21 | 15:19:13.000 | open | -1.18 | -2.68120882 | |
Miller Industries Inc. |
| MMC | 232.4172 | 232.51 | 2,871,211 | 2025/03/21 | 18:13:20.000 | extend-hours | -0.0928 | -0.03991226 | |
Marsh & McLennan Companies Inc. |
| MMI | 35.29 | 34.94 | 96,958 | 2025/03/21 | 15:40:04.000 | open | 0.35 | 1.00171723 | |
MARCUS & MILLICHAP |
| MMM | 150.1 | 151.65 | 5,331,851 | 2025/03/21 | 16:30:15.000 | extend-hours | -1.55 | -1.02209034 | |
3M Company |
| MMS | 67.24 | 68.05 | 1,742,074 | 2025/03/21 | 16:12:06.000 | extend-hours | -0.81 | -1.19030125 | |
MAXIMUS Inc. |
| MMT | 4.62 | 4.6 | 38,596 | 2025/03/21 | 15:39:59.000 | open | 0.02 | 0.43478261 | |
MFS Multimarket Income Trust Shares of Beneficial Interest |
| MNSO | 19.1 | 20.96 | 5,307,896 | 2025/03/21 | 19:59:40.000 | extend-hours | -1.86 | -8.87404580 | |
MINISO Group Holding Limited American Depositary Shares each representing four Ordinary Shares |
| MO | 57.5999 | 57.98 | 33,003,088 | 2025/03/21 | 19:48:20.000 | extend-hours | -0.3801 | -0.65557089 | |
Altria Group Inc. |
| MOD | 88.625 | 85.97 | 759,527 | 2025/03/21 | 15:53:34.000 | extend-hours | 2.655 | 3.08828661 | |
Modine Manufacturing Co |
| MODG | 6.765 | 6.42 | 1,938,882 | 2025/03/21 | 15:53:35.000 | extend-hours | 0.345 | 5.37383178 | |
Topgolf Callaway Brands Corp. |
| MOG.A | 173.92 | 173.93 | 133,709 | 2025/03/21 | 15:39:50.000 | open | -0.01 | -0.00574944 | |
Moog Inc. |
| MOH | 309.93 | 315.35 | 968,762 | 2025/03/21 | 16:13:24.000 | extend-hours | -5.42 | -1.71872523 | |
Molina Healthcare Inc. |
| MOS | 27.9014 | 28.23 | 6,646,953 | 2025/03/21 | 18:13:20.000 | extend-hours | -0.3286 | -1.16400992 | |
The Mosaic Company |
| MOV | 17.6936 | 17.84 | 255,899 | 2025/03/21 | 18:15:27.000 | extend-hours | -0.1464 | -0.82062780 | |
Movado Group Inc. |
| MP | 25.86 | 26.66 | 4,446,587 | 2025/03/21 | 19:27:57.000 | extend-hours | -0.80 | -3.00075019 | |
MP Materials Corp. |
| MPC | 149.7086 | 148.03 | 6,296,372 | 2025/03/21 | 18:15:27.000 | extend-hours | 1.6786 | 1.13395933 | |
MARATHON PETROLEUM CORPORATION |
| MPLX | 53.46 | 54.27 | 5,074,811 | 2025/03/21 | 19:44:07.000 | extend-hours | -0.81 | -1.49253731 | |
MPLX LP |
| MPW | 6 | 5.94 | 13,635,799 | 2025/03/21 | 19:59:33.000 | extend-hours | 0.06 | 1.01010101 | |
Medical Properties Trust Inc. |
| MQY | 11.755 | 11.62 | 80,902 | 2025/03/21 | 15:18:31.000 | open | 0.135 | 1.16179002 | |
Blackrock Muni Yield Quality Fund Inc |
| MRC | 11.89 | 12.21 | 474,681 | 2025/03/21 | 15:40:04.000 | open | -0.32 | -2.62080262 | |
MRC GLOBAL INC. |
| MRK | 93.5 | 93.995 | 64,402,814 | 2025/03/21 | 19:42:54.000 | extend-hours | -0.495 | -0.52662376 | |
Merck & Co. Inc. |
| MRP | 25.35 | 25.04 | 9,418,859 | 2025/03/21 | 17:09:04.000 | extend-hours | 0.31 | 1.23801917 | |
Millrose Properties Inc. |
| MS | 119.9407 | 118.82 | 9,315,784 | 2025/03/21 | 18:15:27.000 | extend-hours | 1.1207 | 0.94319138 | |
Morgan Stanley |
| MSB | 26.55 | 27 | 21,961 | 2025/03/21 | 14:55:40.000 | open | -0.45 | -1.66666667 | |
Mesabi Trust |
| MSCI | 562.24 | 565.33 | 365,640 | 2025/03/21 | 15:53:36.000 | extend-hours | -3.09 | -0.54658341 | |
MSCI Inc. |
| MSDL | 20.78 | 20.6 | 414,835 | 2025/03/21 | 15:19:16.000 | open | 0.18 | 0.87378641 | |
Morgan Stanley Direct Lending Fund |
| MSGE | 33.81 | 32.99 | 355,318 | 2025/03/21 | 15:53:34.000 | extend-hours | 0.82 | 2.48560170 | |
Madison Square Garden Entertainment Corp. |
| MSGS | 199 | 193.17 | 248,765 | 2025/03/21 | 16:06:53.000 | extend-hours | 5.83 | 3.01806699 | |
Madison Square Garden Sports Corp. |
| MSI | 422.71 | 422.19 | 1,030,214 | 2025/03/21 | 16:20:18.000 | extend-hours | 0.52 | 0.12316729 | |
Motorola Solutions Inc. New |
| MSIF | 17.39 | 17.25 | 153,272 | 2025/03/21 | 15:53:24.000 | open | 0.14 | 0.81159420 | |
MSC Income Fund Inc. |
| MSM | 77.5338 | 78.2 | 1,757,030 | 2025/03/21 | 18:13:20.000 | extend-hours | -0.6662 | -0.85191816 | |
MSC Industrial Direct Co. Inc. Class A |
| MT | 31.525 | 31.7 | 1,487,474 | 2025/03/21 | 15:53:35.000 | extend-hours | -0.175 | -0.55205047 | |
ArcelorMittal |
| MTAL | 10.6568 | 10.71 | 1,618,488 | 2025/03/21 | 18:13:20.000 | extend-hours | -0.0532 | -0.49673203 | |
MAC Copper Limited |
| MTB | 178.25 | 175.5 | 8,497,572 | 2025/03/21 | 16:13:24.000 | extend-hours | 2.75 | 1.56695157 | |
M&T Bank Corp. |
| MTBpJ | 26.7 | 26.78 | 98,264 | 2025/03/21 | 16:24:34.000 | extend-hours | -0.08 | -0.29873040 | |
M&T Bank Corporation Depositary Shares each representing a 1/400th ownership interest in a share of Perpetual 7.500% Non-Cumulative Preferred Stock Series J |
| MTDR | 51.57 | 51.99 | 2,291,864 | 2025/03/21 | 18:25:23.000 | extend-hours | -0.42 | -0.80784766 | |
MATADOR RESOURCES COMPANY |
| MTG | 23.545 | 23.28 | 21,302,234 | 2025/03/21 | 18:12:06.000 | extend-hours | 0.265 | 1.13831615 | |
MGIC Investment Corp. |
| MTH | 70.3052 | 70.99 | 1,820,971 | 2025/03/21 | 18:12:05.000 | extend-hours | -0.6848 | -0.96464291 | |
Meritage Homes Corporation |
| MTN | 160.2978 | 162.28 | 766,509 | 2025/03/21 | 18:15:27.000 | extend-hours | -1.9822 | -1.22146907 | |
Vail Resorts Inc. |
| MTRN | 87.72 | 84.57 | 349,474 | 2025/03/21 | 18:42:54.000 | extend-hours | 3.15 | 3.72472508 | |
Materion Corporation |
| MTUS | 12.7 | 13.81 | 1,080,089 | 2025/03/21 | 16:54:31.000 | extend-hours | -1.11 | -8.03765387 | |
Metallus Inc. |
| MTW | 9.28 | 9.5 | 167,134 | 2025/03/21 | 15:17:59.000 | open | -0.22 | -2.31578947 | |
The Manitowoc Company Inc. |
| MTX | 65.1781 | 67.3 | 1,167,365 | 2025/03/21 | 18:12:05.000 | extend-hours | -2.1219 | -3.15289747 | |
Minerals Technologies Inc |
| MTZ | 124 | 123.98 | 4,814,756 | 2025/03/21 | 18:56:57.000 | extend-hours | 0.02 | 0.01613163 | |
MasTec Inc. |
| MUA | 10.86 | 10.76 | 69,907 | 2025/03/21 | 14:56:34.000 | open | 0.10 | 0.92936803 | |
Blackrock Muni Assets Fund Inc. |
| MUC | 10.755 | 10.72 | 188,097 | 2025/03/21 | 15:53:36.000 | extend-hours | 0.035 | 0.32649254 | |
BLACKROCK MUNIHOLDINGS CALIFORNIA QUALITY FUND INC |
| MUFG | 14.98 | 14.21 | 54,976,504 | 2025/03/21 | 19:59:14.000 | extend-hours | 0.77 | 5.41871921 | |
Mitsubishi UFJ Financial Group Inc. |
| MUJ | 11.36 | 11.26 | 84,233 | 2025/03/21 | 15:53:36.000 | extend-hours | 0.10 | 0.88809947 | |
BLACKROCK MUNIHOLDINGS NEW JERSEY QUALITY FUND INC. |
| MUR | 26.7 | 26.79 | 10,333,066 | 2025/03/21 | 16:06:19.000 | extend-hours | -0.09 | -0.33594625 | |
Murphy Oil Corp. |
| MUSA | 441.1 | 443.19 | 325,474 | 2025/03/21 | 16:12:05.000 | extend-hours | -2.09 | -0.47158104 | |
MURPHY USA INC. |
| MUX | 7.6501 | 8.07 | 1,890,819 | 2025/03/21 | 18:27:31.000 | extend-hours | -0.4199 | -5.20322181 | |
McEwen Mining Inc. |
| MVO | 5.67 | 6.5 | 268,748 | 2025/03/21 | 15:40:04.000 | open | -0.83 | -12.76923077 | |
MV Oil Trust |
| MVT | 10.75 | 10.57 | 84,351 | 2025/03/21 | 15:18:57.000 | open | 0.18 | 1.70293283 | |
Blackrock Munivest Fund II |
| MWA | 26.82 | 27.75 | 26,760,597 | 2025/03/21 | 18:36:44.000 | extend-hours | -0.93 | -3.35135135 | |
Mueller Water Products Inc. |
| MX | 3.8 | 4.06 | 143,863 | 2025/03/21 | 15:39:49.000 | open | -0.26 | -6.40394089 | |
Magnachip Semiconductor Corp. |
| MYE | 12.06 | 12.57 | 208,366 | 2025/03/21 | 15:53:32.000 | extend-hours | -0.51 | -4.05727924 | |
Myers Industries Inc. |
| MYN | 10.06 | 9.92 | 149,370 | 2025/03/21 | 14:57:02.000 | open | 0.14 | 1.41129032 | |
BLACKROCK MUNIYIELD NEW YORK QUALITY FUND INC. |
| NABL | 7.495 | 7.72 | 703,677 | 2025/03/21 | 15:39:48.000 | open | -0.225 | -2.91450777 | |
N-able Inc. |
| NAC | 11.315 | 11.26 | 261,689 | 2025/03/21 | 15:39:37.000 | open | 0.055 | 0.48845471 | |
Nuveen California Quality Municipal Income Fund |
| NAD | 11.62 | 11.45 | 437,965 | 2025/03/21 | 15:53:35.000 | extend-hours | 0.17 | 1.48471616 | |
Nuveen Quality Municipal Income Fund |
| NAT | 2.5601 | 2.65 | 5,246,571 | 2025/03/21 | 19:46:01.000 | extend-hours | -0.0899 | -3.39245283 | |
Nordic American Tanker |
| NATL | 27.3131 | 27.24 | 1,234,709 | 2025/03/21 | 18:15:26.000 | extend-hours | 0.0731 | 0.26835536 | |
NCR Atleos Corporation |
| NBB | 16.1 | 15.96 | 50,849 | 2025/03/21 | 15:17:45.000 | open | 0.14 | 0.87719298 | |
Nuveen Taxable Municipal Income Fund |
| NBHC | 38.8634 | 39.41 | 868,410 | 2025/03/21 | 18:12:06.000 | extend-hours | -0.5466 | -1.38695762 | |
NATIONAL BANK HOLDINGS CORP. |
| NBR | 43.51 | 43.7 | 1,795,789 | 2025/03/21 | 16:13:24.000 | extend-hours | -0.19 | -0.43478261 | |
Nabors Industries Ltd. |
| NBXG | 12.455 | 12.38 | 172,001 | 2025/03/21 | 15:19:01.000 | open | 0.075 | 0.60581583 | |
Neuberger Berman Next Generation Connectivity Fund Inc. |
| NCDL | 17.28 | 17.25 | 166,982 | 2025/03/21 | 15:40:00.000 | open | 0.03 | 0.17391304 | |
Nuveen Churchill Direct Lending Corp |
| NCLH | 20.4499 | 19.61 | 19,228,259 | 2025/03/21 | 19:13:10.000 | extend-hours | 0.8399 | 4.28301887 | |
Norwegian Cruise Line Holdings Ltd. Ordinary Shares |
| NDMO | 10.245 | 10.23 | 103,306 | 2025/03/21 | 13:45:07.000 | open | 0.015 | 0.14662757 | |
Nuveen Dynamic Municipal Opportunities Fund Common Shares of Beneficial Interest |
| NE | 24.283 | 24.5 | 3,339,817 | 2025/03/21 | 18:15:27.000 | extend-hours | -0.217 | -0.88571429 | |
Noble Corporation plc |
| NEA | 11.359 | 11.21 | 1,158,363 | 2025/03/21 | 18:58:21.000 | extend-hours | 0.149 | 1.32917038 | |
Nuveen AMT-Free Quality Municipal Income Fund |
| NEE | 70.89 | 71.04 | 14,980,769 | 2025/03/21 | 19:50:40.000 | extend-hours | -0.15 | -0.21114865 | |
Nextra Energy Inc. |
| NEM | 47.48 | 47.5 | 26,259,721 | 2025/03/21 | 19:23:37.000 | extend-hours | -0.02 | -0.04210526 | |
Newmont Corporation |
| NET | 118.8067 | 117.63 | 4,206,384 | 2025/03/21 | 19:50:29.000 | extend-hours | 1.1767 | 1.00034005 | |
Cloudflare Inc. Class A common stock par value $0.001 per share |
| NFG | 78.2549 | 78.35 | 1,402,145 | 2025/03/21 | 18:12:06.000 | extend-hours | -0.0951 | -0.12137843 | |
National Fuel Gas Co. |
| NGG | 63.77 | 64.67 | 459,593 | 2025/03/21 | 15:53:37.000 | extend-hours | -0.90 | -1.39168084 | |
National Grid PLC |
| NGL | 4.645 | 4.65 | 182,954 | 2025/03/21 | 15:40:05.000 | open | -0.005 | -0.10752688 | |
NGL ENERGY PARTNERS LP |
| NGVT | 42.2551 | 43.5 | 471,803 | 2025/03/21 | 18:15:27.000 | extend-hours | -1.2449 | -2.86183908 | |
Ingevity Corporation |
| NHI | 73.55 | 74.88 | 232,146 | 2025/03/21 | 15:53:29.000 | open | -1.33 | -1.77617521 | |
National Health Investors |
| NI | 39.2795 | 39.27 | 10,216,629 | 2025/03/21 | 19:13:18.000 | extend-hours | 0.0095 | 0.02419149 | |
NiSource Inc. |
| NIC | 111.64 | 111.51 | 76,606 | 2025/03/21 | 15:18:03.000 | open | 0.13 | 0.11658147 | |
Nicolet BanksharesInc. |
| NINE | 1.2284 | 1.27 | 379,657 | 2025/03/21 | 19:48:48.000 | extend-hours | -0.0416 | -3.27559055 | |
Nine Energy Service Inc. |
| NIO | 4.5 | 4.98 | 82,204,147 | 2025/03/21 | 19:59:59.000 | extend-hours | -0.48 | -9.63855422 | |
NIO Inc. American depositary shares each representing one Class A ordinary share |
| NJR | 48.5 | 49.13 | 1,931,081 | 2025/03/21 | 18:43:53.000 | extend-hours | -0.63 | -1.28231223 | |
New Jersey Resources Corp |
| NKE | 68 | 72.92 | 73,932,496 | 2025/03/21 | 19:59:47.000 | extend-hours | -4.92 | -6.74712013 | |
Nike Inc. |
| NLY | 21.75 | 21.76 | 11,936,788 | 2025/03/21 | 19:59:24.000 | extend-hours | -0.01 | -0.04595588 | |
Annaly Capital Management. Inc. |
| NMAI | 12.07 | 12.05 | 57,014 | 2025/03/21 | 14:21:35.000 | open | 0.02 | 0.16597510 | |
Nuveen Multi-Asset Income Fund |
| NMG | 1.7999 | 1.63 | 226,464 | 2025/03/21 | 17:20:04.000 | extend-hours | 0.1699 | 10.42331288 | |
Nouveau Monde Graphite Inc. |
| NMR | 6.58 | 6.5 | 377,733 | 2025/03/21 | 15:39:48.000 | open | 0.08 | 1.23076923 | |
Nomura Holdings Inc |
| NMZ | 11.05 | 10.99 | 150,176 | 2025/03/21 | 15:18:50.000 | open | 0.06 | 0.54595086 | |
Nuveen Municipal High Income Opportunity Fund |
| NNN | 41.4403 | 41.74 | 1,984,487 | 2025/03/21 | 18:15:26.000 | extend-hours | -0.2997 | -0.71801629 | |
NNN REIT Inc. |
| NOAH | 11.065 | 11.35 | 26,754 | 2025/03/21 | 15:53:31.000 | open | -0.285 | -2.51101322 | |
Noah Holdings Limited American Depositary Shares (each representing five (5) Ordinary shares) |
| NOC | 490.769 | 490.5 | 1,972,690 | 2025/03/21 | 16:20:42.000 | extend-hours | 0.269 | 0.05484200 | |
Northrop Grumman Corp. |
| NOG | 30.2024 | 30.42 | 2,909,940 | 2025/03/21 | 18:15:27.000 | extend-hours | -0.2176 | -0.71531887 | |
Northern Oil and Gas Inc. |
| NOK | 5.33 | 5.29 | 11,949,445 | 2025/03/21 | 19:06:22.000 | extend-hours | 0.04 | 0.75614367 | |
Nokia Corporation |
| NOMD | 19.4037 | 19.46 | 799,830 | 2025/03/21 | 18:15:27.000 | extend-hours | -0.0563 | -0.28931141 | |
Nomad Foods Limited |
| NOTE | 0.965 | 1 | 1,932,315 | 2025/03/21 | 19:43:43.000 | extend-hours | -0.035 | -3.500 | |
FiscalNote Holdings Inc. |
| NOV | 14.6521 | 14.89 | 21,727,696 | 2025/03/21 | 18:15:27.000 | extend-hours | -0.2379 | -1.59771659 | |
NOV Inc. |
| NOVA | 0.4288 | 0.368 | 27,924,990 | 2025/03/21 | 19:59:59.000 | extend-hours | 0.0608 | 16.52173913 | |
Sunnova Energy International Inc. |
| NOW | 827.5846 | 827.24 | 2,706,340 | 2025/03/21 | 17:55:03.000 | extend-hours | 0.3446 | 0.04165659 | |
SERVICENOW INC. |
| NPCT | 10.6711 | 10.72 | 124,951 | 2025/03/21 | 15:53:37.000 | extend-hours | -0.0489 | -0.45615672 | |
Nuveen Core Plus Impact Fund |
| NPKI | 5.7863 | 5.78 | 1,035,409 | 2025/03/21 | 18:15:26.000 | extend-hours | 0.0063 | 0.10899654 | |
NPK International Inc. |
| NPWR | 2.86 | 3.04 | 1,174,144 | 2025/03/21 | 17:48:29.000 | extend-hours | -0.18 | -5.92105263 | |
NET Power Inc. |
| NRDY | 1.65 | 1.59 | 710,962 | 2025/03/21 | 18:54:10.000 | extend-hours | 0.06 | 3.77358491 | |
Nerdy Inc. |
| NRG | 100.3734 | 97.05 | 7,047,809 | 2025/03/21 | 18:15:27.000 | extend-hours | 3.3234 | 3.42442040 | |
NRG Energy Inc. |
| NRGV | 0.9699 | 1 | 1,865,255 | 2025/03/21 | 18:15:37.000 | extend-hours | -0.0301 | -3.0100 | |
Energy Vault Holdings Inc. |
| NRK | 10.39 | 10.33 | 327,973 | 2025/03/21 | 13:46:15.000 | open | 0.06 | 0.58083253 | |
Nuveen New York AMT-Free Quality Municipal Income Fund |
| NSA | 38.1722 | 38.19 | 1,317,182 | 2025/03/21 | 18:15:26.000 | extend-hours | -0.0178 | -0.04660906 | |
National Storage Affiliates Trust |
| NSC | 231.4589 | 232.77 | 1,187,089 | 2025/03/21 | 18:15:27.000 | extend-hours | -1.3111 | -0.56325987 | |
Norfolk Southern Corp. |
| NSP | 86.6 | 89.89 | 1,830,612 | 2025/03/21 | 16:12:05.000 | extend-hours | -3.29 | -3.66002892 | |
Insperity Inc |
| NTB | 38.2757 | 38.2 | 375,582 | 2025/03/21 | 18:15:27.000 | extend-hours | 0.0757 | 0.19816754 | |
The Bank of N.T. Butterfield & Son Limited |
| NTR | 52.48 | 51.84 | 2,091,295 | 2025/03/21 | 16:08:10.000 | extend-hours | 0.64 | 1.23456790 | |
Nutrien Ltd. Common Shares |
| NTST | 15.02 | 15.35 | 1,020,864 | 2025/03/21 | 16:49:08.000 | extend-hours | -0.33 | -2.14983713 | |
NetSTREIT Corp. |
| NU | 11.6 | 11.75 | 58,466,053 | 2025/03/21 | 19:57:19.000 | extend-hours | -0.15 | -1.27659574 | |
Nu Holdings Ltd. |
| NUE | 121.99 | 129.5 | 9,407,026 | 2025/03/21 | 19:42:32.000 | extend-hours | -7.51 | -5.79922780 | |
Nucor Corporation |
| NUS | 7.7447 | 8.06 | 2,212,388 | 2025/03/21 | 18:13:20.000 | extend-hours | -0.3153 | -3.91191067 | |
NuSkin Enterprises Inc. |
| NUVB | 1.8901 | 1.99 | 3,412,478 | 2025/03/21 | 18:40:41.000 | extend-hours | -0.0999 | -5.02010050 | |
Nuvation Bio Inc. |
| NVG | 12.45 | 12.3 | 106,588 | 2025/03/21 | 13:45:51.000 | open | 0.15 | 1.21951220 | |
Nuveen AMT-Free Municipal Credit Income Fund |
| NVGS | 13.81 | 14.12 | 329,336 | 2025/03/21 | 18:23:07.000 | extend-hours | -0.31 | -2.19546742 | |
NAVIGATOR HOLDINGS LTD. |
| NVO | 76.91 | 79.22 | 5,836,241 | 2025/03/21 | 19:22:48.000 | extend-hours | -2.31 | -2.91593032 | |
Novo-Nordisk A/S |
| NVR | 7226.73 | 7265.07 | 14,311 | 2025/03/21 | 14:21:30.000 | open | -38.34 | -0.52773063 | |
NVR Inc. |
| NVRI | 6.79 | 6.71 | 4,165,395 | 2025/03/21 | 17:20:08.000 | extend-hours | 0.08 | 1.19225037 | |
Enviri Corporation |
| NVRO | 5.78 | 5.78 | 1,546,270 | 2025/03/21 | 18:14:18.000 | extend-hours | 0.00 | 0 | |
NEVRO CORP. |
| NVS | 112.4 | 112.85 | 3,586,016 | 2025/03/21 | 18:10:56.000 | extend-hours | -0.45 | -0.39875942 | |
Novartis AG |
| NVST | 16.605 | 16.7 | 3,938,493 | 2025/03/21 | 15:53:32.000 | extend-hours | -0.095 | -0.56886228 | |
Envista Holdings Corporation Common stock $0.01 par value per share |
| NVT | 57.13 | 55.96 | 2,997,971 | 2025/03/21 | 17:25:24.000 | extend-hours | 1.17 | 2.09077913 | |
nVent Electric plc Ordinary Shares |
| NWG | 11.98 | 12.05 | 4,284,463 | 2025/03/21 | 18:31:26.000 | extend-hours | -0.07 | -0.58091286 | |
NatWest Group plc American Depositary Shares (each representing two (2) Ordinary Shares) |
| NX | 19.6767 | 19.97 | 1,757,591 | 2025/03/21 | 18:13:20.000 | extend-hours | -0.2933 | -1.46870305 | |
Quanex Building Products Corporation |
| NXDT | 3.95 | 3.9 | 405,434 | 2025/03/21 | 15:39:55.000 | open | 0.05 | 1.28205128 | |
NexPoint Diversified Real Estate Trust |
| NXE | 4.9 | 4.9 | 17,779,516 | 2025/03/21 | 18:24:24.000 | extend-hours | 0.0 | 0 | |
NexGen Energy Ltd. |
| NXRT | 37.99 | 38.42 | 129,545 | 2025/03/21 | 15:40:03.000 | open | -0.43 | -1.11920875 | |
NexPoint Residential Trust Inc |
| NYT | 48.679 | 48.77 | 4,648,577 | 2025/03/21 | 18:15:27.000 | extend-hours | -0.091 | -0.18659012 | |
New York Times Co. |
| NZF | 12.255 | 12.15 | 365,894 | 2025/03/21 | 15:39:53.000 | open | 0.105 | 0.86419753 | |
Nuveen Municipal Credit Income Fund |
| O | 55.8022 | 56.62 | 10,385,463 | 2025/03/21 | 19:57:23.000 | extend-hours | -0.8178 | -1.44436595 | |
Realty Income Corporation |
| OBDC | 15.0052 | 15.07 | 10,686,053 | 2025/03/21 | 18:13:20.000 | extend-hours | -0.0648 | -0.42999336 | |
Blue Owl Capital Corporation |
| OBK | 35.17 | 35.17 | 85,114 | 2025/03/21 | 15:18:34.000 | open | 0.00 | 0 | |
Origin Bancorp Inc. |
| OC | 144.4661 | 146.56 | 1,827,527 | 2025/03/21 | 18:12:06.000 | extend-hours | -2.0939 | -1.42869814 | |
Owens Corning |
| ODV | 1.555 | 1.48 | 172,666 | 2025/03/21 | 14:56:01.000 | open | 0.075 | 5.06756757 | |
Osisko Development Corp. |
| OEC | 13.43 | 13.74 | 467,351 | 2025/03/21 | 15:39:52.000 | open | -0.31 | -2.25618632 | |
Orion S.A. |
| OFG | 40.1922 | 40.32 | 3,985,564 | 2025/03/21 | 18:15:27.000 | extend-hours | -0.1278 | -0.31696429 | |
OFG BANCORP |
| OGE | 45.14 | 45.23 | 3,292,702 | 2025/03/21 | 16:31:01.000 | extend-hours | -0.09 | -0.19898298 | |
OGE Energy Corp. |
| OGN | 15.69 | 15.78 | 17,257,507 | 2025/03/21 | 17:04:21.000 | extend-hours | -0.09 | -0.57034221 | |
Organon & Co. |
| OGS | 73.2244 | 74.42 | 589,907 | 2025/03/21 | 18:15:26.000 | extend-hours | -1.1956 | -1.60655738 | |
ONE GAS INC. |
| OHI | 37.4138 | 37.85 | 6,465,570 | 2025/03/21 | 18:15:27.000 | extend-hours | -0.4362 | -1.15244386 | |
Omega Healthcare Investors Inc. |
| OI | 11.97 | 11.92 | 2,348,705 | 2025/03/21 | 19:26:14.000 | extend-hours | 0.05 | 0.41946309 | |
O-I Glass Inc. |
| OII | 21.5169 | 21.3 | 1,347,625 | 2025/03/21 | 18:13:20.000 | extend-hours | 0.2169 | 1.01830986 | |
Oceaneering International Inc. |
| OIS | 5.3244 | 5.35 | 1,135,189 | 2025/03/21 | 18:12:06.000 | extend-hours | -0.0256 | -0.47850467 | |
OIL STATES INTERNATIONAL INC. |
| OKE | 99.35 | 99.61 | 8,650,348 | 2025/03/21 | 16:35:51.000 | extend-hours | -0.26 | -0.26101797 | |
Oneok Inc. |
| OKLO | 27.27 | 27.36 | 8,042,772 | 2025/03/21 | 20:00:00.000 | extend-hours | -0.09 | -0.32894737 | |
Oklo Inc. |
| OLN | 24.9345 | 24.87 | 5,159,219 | 2025/03/21 | 18:15:27.000 | extend-hours | 0.0645 | 0.25934861 | |
Olin Corp. |
| OLO | 6.418 | 6.26 | 958,148 | 2025/03/21 | 15:40:00.000 | open | 0.158 | 2.52396166 | |
Olo Inc. |
| OMC | 80.71 | 81.42 | 3,382,515 | 2025/03/21 | 15:53:37.000 | extend-hours | -0.71 | -0.87202162 | |
Omnicom Group Inc. |
| OMF | 50.3999 | 49.31 | 944,717 | 2025/03/21 | 15:53:35.000 | extend-hours | 1.0899 | 2.21030217 | |
OneMain Holdings Inc. |
| OMI | 9.1 | 9.95 | 3,151,893 | 2025/03/21 | 19:25:41.000 | extend-hours | -0.85 | -8.54271357 | |
Owens & Minor Inc. |
| ONIT | 32.92 | 30.38 | 86,853 | 2025/03/21 | 16:37:30.000 | extend-hours | 2.54 | 8.36076366 | |
Onity Group Inc. |
| ONL | 2.3694 | 2.35 | 931,062 | 2025/03/21 | 19:21:53.000 | extend-hours | 0.0194 | 0.82553191 | |
Orion Office REIT Inc. |
| ONON | 46.2925 | 46.6 | 4,181,827 | 2025/03/21 | 19:23:32.000 | extend-hours | -0.3075 | -0.65987124 | |
On Holding AG |
| ONTF | 5.44 | 5.41 | 106,618 | 2025/03/21 | 15:39:58.000 | open | 0.03 | 0.55452865 | |
ON24 Inc. |
| ONTO | 135.76 | 135.67 | 529,436 | 2025/03/21 | 15:53:24.000 | open | 0.09 | 0.06633744 | |
Onto Innovation Inc. |
| OOMA | 13.36 | 13.57 | 81,278 | 2025/03/21 | 13:44:40.000 | open | -0.21 | -1.54753132 | |
Ooma Inc. Common Stock |
| OPFI | 9.76 | 9.68 | 976,398 | 2025/03/21 | 19:53:42.000 | extend-hours | 0.08 | 0.82644628 | |
OppFi Inc. |
| OR | 20.32 | 19.84 | 1,463,362 | 2025/03/21 | 16:38:34.000 | extend-hours | 0.48 | 2.41935484 | |
Osisko Gold Royalties Ltd |
| ORA | 71.5817 | 71.37 | 814,182 | 2025/03/21 | 18:13:20.000 | extend-hours | 0.2117 | 0.29662323 | |
Ormat Technologies Inc. |
| ORC | 8.2998 | 8.35 | 2,994,715 | 2025/03/21 | 19:40:11.000 | extend-hours | -0.0502 | -0.60119760 | |
Orchid Island Capital Inc. |
| ORCL | 152.49 | 151.58 | 15,690,768 | 2025/03/21 | 19:55:05.000 | extend-hours | 0.91 | 0.60034305 | |
Oracle Corp |
| ORI | 37.6333 | 37.44 | 3,034,063 | 2025/03/21 | 18:12:06.000 | extend-hours | 0.1933 | 0.51629274 | |
Old Republic International Corporation |
| ORN | 5.84 | 5.88 | 329,542 | 2025/03/21 | 15:40:04.000 | open | -0.04 | -0.68027211 | |
Orion Group Holdings Inc |
| OSCR | 13.11 | 12.66 | 4,394,018 | 2025/03/21 | 19:54:26.000 | extend-hours | 0.45 | 3.55450237 | |
Oscar Health Inc. |
| OSK | 95.6602 | 96.15 | 1,025,494 | 2025/03/21 | 18:15:27.000 | extend-hours | -0.4898 | -0.50941238 | |
Oshkosh Corp. |
| OTIS | 101.85 | 101.86 | 6,897,463 | 2025/03/21 | 18:26:04.000 | extend-hours | -0.01 | -0.00981740 | |
Otis Worldwide Corporation |
| OUT | 16.23 | 16.41 | 1,667,870 | 2025/03/21 | 15:53:38.000 | extend-hours | -0.18 | -1.09689214 | |
OUTFRONT Media Inc. |
| OVV | 41.46 | 41.8 | 19,223,285 | 2025/03/21 | 16:06:17.000 | extend-hours | -0.34 | -0.81339713 | |
Ovintiv Inc. |
| OWL | 21.19 | 20.63 | 11,099,117 | 2025/03/21 | 19:08:10.000 | extend-hours | 0.56 | 2.71449346 | |
Blue Owl Capital Inc. |
| OXM | 60.33 | 61.05 | 224,032 | 2025/03/21 | 15:39:48.000 | open | -0.72 | -1.17936118 | |
Oxford Industries Inc. |
| OXY | 48.09 | 47.63 | 21,201,924 | 2025/03/21 | 19:59:20.000 | extend-hours | 0.46 | 0.96577787 | |
Occidental Petroleum Corporation |
| OXY.WS | 26.64 | 26.48 | 131,383 | 2025/03/21 | 19:02:40.000 | extend-hours | 0.16 | 0.60422961 | |
Occidental Petroleum Corporation Warrants to Purchase Common Stock |
| PAAS | 25.6601 | 25.9 | 3,733,367 | 2025/03/21 | 17:03:36.000 | extend-hours | -0.2399 | -0.92625483 | |
Pan American Silver Corp. |
| PACK | 5.6701 | 5.67 | 344,794 | 2025/03/21 | 15:18:27.000 | open | 0.0001 | 0.00176367 | |
Ranpak Holdings Corp. |
| PACS | 11.6 | 11.94 | 731,440 | 2025/03/21 | 19:14:14.000 | extend-hours | -0.34 | -2.84757119 | |
PACS Group Inc. |
| PAG | 149.38 | 149.03 | 293,888 | 2025/03/21 | 16:38:45.000 | extend-hours | 0.35 | 0.23485204 | |
Penske Automotive Group Inc. |
| PAGS | 8.2897 | 8.3 | 3,848,868 | 2025/03/21 | 18:15:27.000 | extend-hours | -0.0103 | -0.12409639 | |
PagSeguro Digital Ltd. |
| PAM | 82.16 | 79.46 | 140,000 | 2025/03/21 | 15:18:17.000 | open | 2.70 | 3.39793607 | |
PAMPA ENERGIA S.A. |
| PAR | 61.4505 | 60.82 | 452,630 | 2025/03/21 | 18:13:20.000 | extend-hours | 0.6305 | 1.03666557 | |
PAR Technology Corp. |
| PARR | 14.18 | 14.48 | 1,533,074 | 2025/03/21 | 15:53:34.000 | extend-hours | -0.30 | -2.07182320 | |
Par Pacific Holdings Inc. Common Stock |
| PATH | 10.85 | 10.8 | 11,257,357 | 2025/03/21 | 19:58:26.000 | extend-hours | 0.05 | 0.46296296 | |
UiPath Inc. |
| PAY | 27.2127 | 27.45 | 467,972 | 2025/03/21 | 18:15:27.000 | extend-hours | -0.2373 | -0.86448087 | |
Paymentus Holdings Inc. |
| PAYC | 218.19 | 216.47 | 612,639 | 2025/03/21 | 15:53:31.000 | open | 1.72 | 0.79456738 | |
PAYCOM SOFTWARE INC. |
| PB | 70.4901 | 70.49 | 881,601 | 2025/03/21 | 18:15:27.000 | extend-hours | 0.0001 | 0.00014186 | |
Prosperity Bancshares Inc |
| PBA | 39.66 | 39.3 | 404,127 | 2025/03/21 | 15:39:58.000 | open | 0.36 | 0.91603053 | |
PEMBINA PIPELINE CORPORATION |
| PBF | 20.76 | 21.7 | 3,792,806 | 2025/03/21 | 17:31:19.000 | extend-hours | -0.94 | -4.33179724 | |
PBF ENERGY INC. |
| PBI | 9.2101 | 9.28 | 3,922,058 | 2025/03/21 | 17:44:35.000 | extend-hours | -0.0699 | -0.75323276 | |
Pitney Bowes Inc. |
| PBR.A | 12.88 | 12.77 | 7,260,096 | 2025/03/21 | 18:43:32.000 | extend-hours | 0.11 | 0.86139389 | |
Petroleo Brasileiro S.A.-Petrobras |
| PBR | 14.19 | 13.97 | 38,856,968 | 2025/03/21 | 19:59:04.000 | extend-hours | 0.22 | 1.57480315 | |
PETROLEO BRASILEIRO S.A.-PETROBRAS ADS (REP 1 COMMON SHARE) |
| PBT | 10 | 10.05 | 63,141 | 2025/03/21 | 15:39:48.000 | open | -0.05 | -0.49751244 | |
Permian Basin Royalty Trust |
| PCG | 17 | 17.06 | 29,889,920 | 2025/03/21 | 17:47:09.000 | extend-hours | -0.06 | -0.35169988 | |
PG&E Corporation |
| PCK | 5.79 | 5.76 | 75,049 | 2025/03/21 | 14:56:30.000 | open | 0.03 | 0.52083333 | |
PIMCO CALIFORNIA MUNICIPAL INCOME FUND II COMMON SHARES OF BENEFICIAL INT. |
| PCOR | 70.1193 | 69.27 | 1,073,530 | 2025/03/21 | 18:13:20.000 | extend-hours | 0.8493 | 1.22607189 | |
Procore Technologies Inc. |
| PD | 18.8658 | 18.6 | 1,596,492 | 2025/03/21 | 18:15:27.000 | extend-hours | 0.2658 | 1.42903226 | |
PagerDuty Inc. |
| PDI | 19.94 | 19.8 | 1,660,886 | 2025/03/21 | 17:49:38.000 | extend-hours | 0.14 | 0.70707071 | |
PIMCO Dynamic Income Fund |
| PDM | 7.2347 | 7.28 | 1,138,547 | 2025/03/21 | 18:15:27.000 | extend-hours | -0.0453 | -0.62225275 | |
Piedmont Office Realty Trust Inc. |
| PDO | 13.82 | 13.74 | 442,007 | 2025/03/21 | 17:03:04.000 | extend-hours | 0.08 | 0.58224163 | |
PIMCO Dynamic Income Opportunities Fund |
| PDS | 45.12 | 45.2 | 43,687 | 2025/03/21 | 15:39:48.000 | open | -0.08 | -0.17699115 | |
Precision Drilling Corporation |
| PDT | 12.9336 | 12.99 | 53,414 | 2025/03/21 | 14:19:35.000 | open | -0.0564 | -0.43418014 | |
John Hancock Premium Dividend Fund |
| PDX | 23.74 | 24.13 | 67,764 | 2025/03/21 | 14:21:18.000 | open | -0.39 | -1.61624534 | |
PIMCO Dynamic Income Strategy Fund |
| PEB | 10.1973 | 10.5 | 3,847,911 | 2025/03/21 | 18:15:27.000 | extend-hours | -0.3027 | -2.88285714 | |
Pebblebrook Hotel Trust |
| PEG | 82.9375 | 82.96 | 5,002,272 | 2025/03/21 | 18:12:06.000 | extend-hours | -0.0225 | -0.02712150 | |
Public Service Enterprise Group Incorporated |
| PEN | 279.66 | 276.31 | 206,505 | 2025/03/21 | 15:18:33.000 | open | 3.35 | 1.21240636 | |
Penumbra Inc. |
| PFE | 26.15 | 26.245 | 222,280,917 | 2025/03/21 | 19:59:33.000 | extend-hours | -0.095 | -0.36197371 | |
Pfizer Inc. |
| PFGC | 76.3835 | 76.8 | 1,809,468 | 2025/03/21 | 18:13:20.000 | extend-hours | -0.4165 | -0.54231771 | |
Performance Food Group Company |
| PFLT | 11.18 | 11.11 | 1,346,366 | 2025/03/21 | 19:28:45.000 | extend-hours | 0.07 | 0.63006301 | |
PennantPark Floating Rate Capital Ltd. |
| PFS | 16.9072 | 16.91 | 1,686,601 | 2025/03/21 | 18:12:05.000 | extend-hours | -0.0028 | -0.01655825 | |
Provident Financial Services Inc. |
| PFSI | 101.42 | 99.14 | 154,984 | 2025/03/21 | 15:18:29.000 | open | 2.28 | 2.29977809 | |
PennyMac Financial Services Inc. Common Stock |
| PG | 166.69 | 168.89 | 15,545,823 | 2025/03/21 | 19:52:29.000 | extend-hours | -2.20 | -1.30262301 | |
Procter & Gamble Company |
| PGR | 273.73 | 272.88 | 7,103,922 | 2025/03/21 | 16:50:42.000 | extend-hours | 0.85 | 0.31149223 | |
Progressive Corporation |
| PGRE | 3.8261 | 4.11 | 1,530,909 | 2025/03/21 | 17:22:35.000 | extend-hours | -0.2839 | -6.90754258 | |
PARAMOUNT GROUP INC. |
| PH | 622.69 | 622.32 | 554,275 | 2025/03/21 | 15:53:30.000 | open | 0.37 | 0.05945494 | |
Parker-Hannifin Corporation |
| PHG | 25.52 | 25.98 | 716,022 | 2025/03/21 | 16:05:31.000 | extend-hours | -0.46 | -1.77059276 | |
KONINKLIJKE PHILIPS N.V. |
| PHI | 22.78 | 23.58 | 63,889 | 2025/03/21 | 15:53:32.000 | extend-hours | -0.80 | -3.39270568 | |
PLDT Inc. |
| PHIN | 44.51 | 43.44 | 2,531,438 | 2025/03/21 | 16:12:03.000 | extend-hours | 1.07 | 2.46316759 | |
PHINIA Inc. |
| PHK | 4.91 | 4.89 | 380,867 | 2025/03/21 | 19:30:48.000 | extend-hours | 0.02 | 0.40899796 | |
PIMCO High Income Fund |
| PHM | 102.51 | 104.71 | 7,571,997 | 2025/03/21 | 16:46:39.000 | extend-hours | -2.20 | -2.10104097 | |
Pultegroup Inc. |
| PHR | 27.457 | 28.29 | 504,462 | 2025/03/21 | 18:15:27.000 | extend-hours | -0.833 | -2.94450336 | |
Phreesia Inc. |
| PII | 41.9141 | 39.89 | 2,525,810 | 2025/03/21 | 18:13:20.000 | extend-hours | 2.0241 | 5.07420406 | |
Polaris Inc. |
| PINS | 32.43 | 31.02 | 14,818,592 | 2025/03/21 | 19:36:54.000 | extend-hours | 1.41 | 4.54545455 | |
Pinterest Inc. Class A Common Stock |
| PIPR | 258.04 | 254.99 | 75,835 | 2025/03/21 | 15:40:04.000 | open | 3.05 | 1.19612534 | |
Piper Sandler Companies |
| PJT | 143.75 | 141.75 | 365,505 | 2025/03/21 | 17:16:52.000 | extend-hours | 2.00 | 1.41093474 | |
PJT Partners Inc. |
| PK | 11.1701 | 11.63 | 8,577,867 | 2025/03/21 | 19:48:16.000 | extend-hours | -0.4599 | -3.95442820 | |
Park Hotels & Resorts Inc. Common Stock |
| PKG | 194.3897 | 196.85 | 1,802,903 | 2025/03/21 | 18:15:27.000 | extend-hours | -2.4603 | -1.24983490 | |
Packaging Corp of America |
| PKST | 12.93 | 12.68 | 255,353 | 2025/03/21 | 15:53:25.000 | open | 0.25 | 1.97160883 | |
Peakstone Realty Trust |
| PKX | 51.7 | 55.9 | 1,315,859 | 2025/03/21 | 15:53:38.000 | extend-hours | -4.2 | -7.51341682 | |
POSCO Holdings Inc. American Depositary Shares (Each representing 1/4th of a share of Common Stock) |
| PL | 3.8 | 4.21 | 17,242,384 | 2025/03/21 | 19:56:10.000 | extend-hours | -0.41 | -9.73871734 | |
Planet Labs PBC |
| PLD | 108.42 | 112.62 | 6,848,834 | 2025/03/21 | 16:49:08.000 | extend-hours | -4.20 | -3.72935535 | |
PROLOGIS INC. |
| PLNT | 100.02 | 100.17 | 1,984,807 | 2025/03/21 | 16:38:34.000 | extend-hours | -0.15 | -0.14974543 | |
Planet Fitness Inc. |
| PLYM | 17.05 | 17.34 | 259,802 | 2025/03/21 | 15:53:29.000 | open | -0.29 | -1.67243368 | |
Plymouth Industrial REIT Inc. |
| PM | 151.5467 | 152.71 | 10,684,514 | 2025/03/21 | 18:13:20.000 | extend-hours | -1.1633 | -0.76177068 | |
Philip Morris International Inc. |
| PML | 8.1552 | 8.17 | 102,900 | 2025/03/21 | 14:56:39.000 | open | -0.0148 | -0.18115055 | |
PIMCO MUNICIPAL INCOME FUND II COMMON SHARES OF BENEFICIAL INT. |
| PMO | 10.26 | 10.24 | 54,154 | 2025/03/21 | 14:56:58.000 | open | 0.02 | 0.19531250 | |
Putnam Municipal Opportunities Trust |
| PMT | 14.6397 | 14.66 | 1,608,314 | 2025/03/21 | 18:15:27.000 | extend-hours | -0.0203 | -0.13847203 | |
PennyMac Mortgage Investment Trust |
| PMX | 7.21 | 7.2 | 107,254 | 2025/03/21 | 15:53:30.000 | open | 0.01 | 0.13888889 | |
PIMCO Municipal Income Fund III |
| PNC | 173.0758 | 172.31 | 5,104,847 | 2025/03/21 | 18:12:06.000 | extend-hours | 0.7658 | 0.44443155 | |
PNC Financial Services Group |
| PNNT | 7.1137 | 7.08 | 245,957 | 2025/03/21 | 18:15:27.000 | extend-hours | 0.0337 | 0.47598870 | |
Pennant Investment Corp |
| PNR | 87.42 | 87.93 | 3,122,786 | 2025/03/21 | 16:06:14.000 | extend-hours | -0.51 | -0.58000682 | |
Pentair plc |
| PNW | 95.2499 | 94.25 | 2,044,510 | 2025/03/21 | 17:16:16.000 | extend-hours | 0.9999 | 1.06090186 | |
Pinnacle West Capital Corporation |
| POR | 43.9 | 44.22 | 2,268,853 | 2025/03/21 | 18:51:22.000 | extend-hours | -0.32 | -0.72365445 | |
Portland General Electric Company |
| POST | 111.6295 | 112.56 | 975,334 | 2025/03/21 | 18:15:27.000 | extend-hours | -0.9305 | -0.82667022 | |
POST HOLDINGS INC. |
| PPG | 110.5762 | 112.04 | 3,041,579 | 2025/03/21 | 18:15:27.000 | extend-hours | -1.4638 | -1.30649768 | |
PPG Industries Inc. |
| PPL | 34.76 | 35.05 | 8,282,083 | 2025/03/21 | 16:20:17.000 | extend-hours | -0.29 | -0.82738944 | |
PPL Corporation |
| PPT | 3.57 | 3.6 | 100,098 | 2025/03/21 | 14:56:40.000 | open | -0.03 | -0.83333333 | |
Putnam Premier Income Trust |
| PR | 13.79 | 13.98 | 9,749,589 | 2025/03/21 | 17:47:41.000 | extend-hours | -0.19 | -1.35908441 | |
Permian Resources Corporation |
| PRA | 23.1 | 23.26 | 2,034,022 | 2025/03/21 | 19:47:28.000 | extend-hours | -0.16 | -0.68787618 | |
ProAssurance Corporation |
| PRG | 27.1514 | 26.9 | 1,113,411 | 2025/03/21 | 18:12:05.000 | extend-hours | 0.2514 | 0.93457249 | |
PROG Holdings Inc. |
| PRGO | 28.02 | 27.7 | 1,943,402 | 2025/03/21 | 16:22:31.000 | extend-hours | 0.32 | 1.15523466 | |
PERRIGO COMPANY PLC |
| PRI | 284.7476 | 287.82 | 612,157 | 2025/03/21 | 18:15:26.000 | extend-hours | -3.0724 | -1.06747273 | |
PRIMERICA INC. |
| PRIM | 63.575 | 63.15 | 471,554 | 2025/03/21 | 15:53:38.000 | extend-hours | 0.425 | 0.67300079 | |
Primoris Services Corporation |
| PRKS | 49.095 | 48.6 | 408,161 | 2025/03/21 | 15:18:43.000 | open | 0.495 | 1.01851852 | |
United Parks & Resorts Inc. |
| PRLB | 36.221 | 36.09 | 454,018 | 2025/03/21 | 18:13:20.000 | extend-hours | 0.131 | 0.36298144 | |
PROTO LABS INC. |
| PRM | 9.08 | 9.08 | 1,238,359 | 2025/03/21 | 15:53:37.000 | extend-hours | 0.00 | 0 | |
Perimeter Solutions Inc. |
| PRMB | 32.33 | 31.87 | 1,906,106 | 2025/03/21 | 15:53:35.000 | extend-hours | 0.46 | 1.44336366 | |
Primo Brands Corporation |
| PRO | 20.5468 | 20.78 | 512,564 | 2025/03/21 | 18:15:27.000 | extend-hours | -0.2332 | -1.12223292 | |
Pros Holdings Inc. |
| PRSU | 36.6699 | 37.76 | 550,432 | 2025/03/21 | 18:13:20.000 | extend-hours | -1.0901 | -2.88691737 | |
Pursuit Attractions and Hospitality Inc. |
| PRU | 110.29 | 109.76 | 3,117,863 | 2025/03/21 | 18:43:51.000 | extend-hours | 0.53 | 0.48287172 | |
Prudential Financial Inc. |
| PSA | 291.14 | 295.95 | 1,329,921 | 2025/03/21 | 16:49:08.000 | extend-hours | -4.81 | -1.62527454 | |
Public Storage |
| PSFE | 17.32 | 16.9 | 193,806 | 2025/03/21 | 15:18:41.000 | open | 0.42 | 2.48520710 | |
Paysafe Limited |
| PSN | 58.9236 | 60.03 | 1,182,323 | 2025/03/21 | 18:15:26.000 | extend-hours | -1.1064 | -1.84307846 | |
Parsons Corporation |
| PSO | 15.435 | 15.91 | 672,107 | 2025/03/21 | 15:53:24.000 | open | -0.475 | -2.98554368 | |
Pearson plc |
| PSQH | 2.63 | 2.69 | 709,697 | 2025/03/21 | 19:12:49.000 | extend-hours | -0.06 | -2.23048327 | |
PSQ Holdings Inc. |
| PSTG | 51.19 | 50.73 | 3,885,720 | 2025/03/21 | 19:43:11.000 | extend-hours | 0.46 | 0.90676129 | |
Pure Storage Inc. Class A |
| PSTL | 13.8688 | 14.26 | 394,000 | 2025/03/21 | 18:15:26.000 | extend-hours | -0.3912 | -2.74333801 | |
Postal Realty Trust Inc |
| PSX | 125 | 127.96 | 4,055,112 | 2025/03/21 | 17:55:29.000 | extend-hours | -2.96 | -2.31322288 | |
PHILLIPS 66 |
| PTA | 19.685 | 19.5 | 70,537 | 2025/03/21 | 14:20:44.000 | open | 0.185 | 0.94871795 | |
Cohen & Steers Tax-Advantaged Preferred Securities and Income Fund |
| PTY | 14.38 | 14.38 | 372,997 | 2025/03/21 | 16:38:38.000 | extend-hours | 0.00 | 0 | |
PIMCO Corporate & Income Opportunity Fund |
| PUK | 20.675 | 20.24 | 1,017,424 | 2025/03/21 | 15:40:04.000 | open | 0.435 | 2.14920949 | |
PRUDENTIAL PLC ADS (REP 2 ORD SHARES) |
| PUMP | 7.255 | 7.09 | 1,662,747 | 2025/03/21 | 15:53:38.000 | extend-hours | 0.165 | 2.32722144 | |
ProPetro Holding Corp. |
| PVH | 66 | 64.59 | 3,429,126 | 2025/03/21 | 17:17:23.000 | extend-hours | 1.41 | 2.18300046 | |
PVH Corp. |
| PWR | 268.5 | 266.5 | 1,559,992 | 2025/03/21 | 18:03:52.000 | extend-hours | 2.0 | 0.75046904 | |
Quanta Services Inc. |
| PX | 11.82 | 11.82 | 286,624 | 2025/03/21 | 15:39:46.000 | open | 0.00 | 0 | |
P10 Inc. |
| QBTS | 8.46 | 10.3 | 95,064,787 | 2025/03/21 | 19:59:45.000 | extend-hours | -1.84 | -17.86407767 | |
D-Wave Quantum Inc. |
| QBTS.WS | 4.29 | 5.75 | 285,008 | 2025/03/21 | 19:35:21.000 | extend-hours | -1.46 | -25.39130435 | |
D-Wave Quantum Inc. Warrants each whole warrant exercisable for 1.4541326 shares of Common Stock at an exercise price of $11.50 |
| QD | 2.855 | 2.85 | 247,112 | 2025/03/21 | 15:40:01.000 | open | 0.005 | 0.17543860 | |
Qudian Inc. American Depositary Shares each representing one Class A Ordinary Share |
| QS | 4.5202 | 4.43 | 8,198,094 | 2025/03/21 | 19:40:11.000 | extend-hours | 0.0902 | 2.03611738 | |
QuantumScape Corporation |
| QSR | 67.01 | 67.87 | 934,513 | 2025/03/21 | 15:53:36.000 | extend-hours | -0.86 | -1.26712833 | |
Restaurant Brands International Inc. |
| QTWO | 78.965 | 77.76 | 414,529 | 2025/03/21 | 15:53:38.000 | extend-hours | 1.205 | 1.54963992 | |
Q2 Holdings Inc |
| QUAD | 5.4807 | 5.63 | 242,615 | 2025/03/21 | 18:12:05.000 | extend-hours | -0.1493 | -2.65186501 | |
QUAD/GRAPHICS INC. |
| QXO | 12.9 | 13.42 | 8,295,853 | 2025/03/21 | 19:57:34.000 | extend-hours | -0.52 | -3.87481371 | |
QXO Inc. |
| R | 141.3019 | 138.73 | 596,923 | 2025/03/21 | 18:12:06.000 | extend-hours | 2.5719 | 1.85388885 | |
Ryder System Inc. |
| RA | 13.148 | 13.12 | 66,245 | 2025/03/21 | 14:20:09.000 | open | 0.028 | 0.21341463 | |
Brookfield Real Assets Income Fund Inc. |
| RACE | 436.32 | 445.81 | 474,450 | 2025/03/21 | 16:09:21.000 | extend-hours | -9.49 | -2.12870954 | |
Ferrari N.V. |
| RAMP | 27.1505 | 26.78 | 1,303,803 | 2025/03/21 | 18:13:20.000 | extend-hours | 0.3705 | 1.38349515 | |
LiveRamp Holdings Inc. Common Stock |
| RBA | 99.15 | 98.02 | 794,695 | 2025/03/21 | 15:53:36.000 | extend-hours | 1.13 | 1.15282595 | |
RB Global Inc. |
| RBC | 329.81 | 333.34 | 79,527 | 2025/03/21 | 14:22:02.000 | open | -3.53 | -1.05897882 | |
RBC Bearings Incorporated |
| RBLX | 61.16 | 57.74 | 13,016,459 | 2025/03/21 | 19:59:30.000 | extend-hours | 3.42 | 5.92310357 | |
Roblox Corporation |
| RBRK | 68.2 | 69.58 | 3,875,781 | 2025/03/21 | 18:58:40.000 | extend-hours | -1.38 | -1.98332854 | |
Rubrik Inc. |
| RC | 5.07 | 5.15 | 3,519,439 | 2025/03/21 | 19:16:29.000 | extend-hours | -0.08 | -1.55339806 | |
Ready Capital Corporation |
| RCI | 27.38 | 28.15 | 1,635,115 | 2025/03/21 | 17:34:55.000 | extend-hours | -0.77 | -2.73534636 | |
Rogers Communications Inc. |
| RCL | 213.7562 | 212.11 | 3,417,582 | 2025/03/21 | 18:13:20.000 | extend-hours | 1.6462 | 0.77610674 | |
Royal Caribbean Group |
| RDDT | 115.59 | 109.18 | 7,933,012 | 2025/03/21 | 19:58:46.000 | extend-hours | 6.41 | 5.87103865 | |
Reddit Inc. |
| RDN | 31.9966 | 31.55 | 19,247,872 | 2025/03/21 | 18:13:20.000 | extend-hours | 0.4466 | 1.41553090 | |
Radian Group Inc. |
| RDW | 11.4301 | 11.28 | 1,280,073 | 2025/03/21 | 18:01:04.000 | extend-hours | 0.1501 | 1.33067376 | |
Redwire Corporation |
| RDW.WS | 0.1869 | 0.29 | 408,927 | 2025/03/21 | 18:48:00.000 | extend-hours | -0.1031 | -35.55172414 | |
Redwire Corporation Redeemable Warrants each whole warrant exercisable for one share of Common Stock at an exercise price of $11.50 per share |
| RDY | 13.695 | 13.53 | 1,141,981 | 2025/03/21 | 15:53:25.000 | open | 0.165 | 1.21951220 | |
Dr. Reddy's Laboratories Limited American Depositary Shares |
| RELX | 49.93 | 49.82 | 425,965 | 2025/03/21 | 15:53:31.000 | open | 0.11 | 0.22079486 | |
RELX PLC |
| RERE | 3.085 | 3.29 | 539,952 | 2025/03/21 | 15:53:29.000 | open | -0.205 | -6.23100304 | |
ATRenew Inc. American Depositary Shares (every three of which representing two Class A ordinary shares) |
| RES | 5.48 | 5.48 | 8,553,529 | 2025/03/21 | 16:13:24.000 | extend-hours | 0.00 | 0 | |
RPC Inc. |
| REVG | 31.3859 | 31.3 | 820,290 | 2025/03/21 | 18:12:05.000 | extend-hours | 0.0859 | 0.27444089 | |
REV Group Inc. |
| REXR | 39.04 | 40.93 | 7,093,538 | 2025/03/21 | 16:49:08.000 | extend-hours | -1.89 | -4.61763987 | |
REXFORD INDUSTRIAL REALTY INC. |
| REZI | 17.79 | 17.72 | 1,323,182 | 2025/03/21 | 15:53:37.000 | extend-hours | 0.07 | 0.39503386 | |
Resideo Technologies Inc. Common Stock |
| RF | 21.6838 | 21.5 | 33,395,473 | 2025/03/21 | 18:15:27.000 | extend-hours | 0.1838 | 0.85488372 | |
Regions Financial Corp. |
| RGA | 191.8204 | 190.57 | 1,015,128 | 2025/03/21 | 18:15:26.000 | extend-hours | 1.2504 | 0.65613685 | |
Reinsurance Group of America Incorporated |
| RGR | 39.4175 | 40.08 | 271,617 | 2025/03/21 | 18:13:20.000 | extend-hours | -0.6625 | -1.65294411 | |
Sturm Ruger & Company Inc. |
| RH | 242 | 226.6 | 1,238,472 | 2025/03/21 | 18:05:29.000 | extend-hours | 15.4 | 6.79611650 | |
RH |
| RHI | 53.1319 | 54.1 | 4,784,085 | 2025/03/21 | 18:15:27.000 | extend-hours | -0.9681 | -1.78946396 | |
Robert Half Inc. |
| RHP | 94.5223 | 94.75 | 10,436,538 | 2025/03/21 | 18:13:20.000 | extend-hours | -0.2277 | -0.24031662 | |
Ryman Hospitality Properties Inc |
| RIG | 3.19 | 3.13 | 40,375,238 | 2025/03/21 | 19:40:32.000 | extend-hours | 0.06 | 1.91693291 | |
Transocean LTD. |
| RIO | 62.22 | 62.74 | 3,683,037 | 2025/03/21 | 17:59:08.000 | extend-hours | -0.52 | -0.82881734 | |
Rio Tinto plc |
| RITM | 11.7 | 11.78 | 8,688,537 | 2025/03/21 | 18:52:44.000 | extend-hours | -0.08 | -0.67911715 | |
Rithm Capital Corp. |
| RJF | 141.0422 | 144.55 | 4,916,971 | 2025/03/21 | 18:15:27.000 | extend-hours | -3.5078 | -2.42670356 | |
Raymond James Financial Inc. |
| RKT | 14.16 | 14.18 | 6,738,690 | 2025/03/21 | 19:33:05.000 | extend-hours | -0.02 | -0.14104372 | |
Rocket Companies Inc. |
| RL | 224.035 | 222.45 | 593,688 | 2025/03/21 | 15:53:38.000 | extend-hours | 1.585 | 0.71251967 | |
Ralph Lauren Corporation |
| RLI | 76.18 | 75.37 | 909,281 | 2025/03/21 | 16:12:03.000 | extend-hours | 0.81 | 1.07469816 | |
RLI Corp. |
| RLJ | 8.41 | 8.63 | 5,482,982 | 2025/03/21 | 16:49:08.000 | extend-hours | -0.22 | -2.54924681 | |
RLJ Lodging Trust |
| RLX | 2.02 | 1.98 | 8,664,783 | 2025/03/21 | 16:51:26.000 | extend-hours | 0.04 | 2.02020202 | |
RLX Technology Inc. American Depositary Shares each representing the right to receive one (1) Class A ordinary share |
| RMD | 228 | 223.9 | 1,133,939 | 2025/03/21 | 19:20:47.000 | extend-hours | 4.1 | 1.83117463 | |
ResMed Inc. |
| RMT | 8.545 | 8.65 | 117,669 | 2025/03/21 | 15:53:35.000 | extend-hours | -0.105 | -1.21387283 | |
Royce Micro-Cap Trust Inc |
| RNG | 26.95 | 26.99 | 6,503,674 | 2025/03/21 | 19:08:54.000 | extend-hours | -0.04 | -0.14820304 | |
RINGCENTRAL INC. |
| RNGR | 14.05 | 14.4 | 208,204 | 2025/03/21 | 15:39:51.000 | open | -0.35 | -2.43055556 | |
Ranger Energy Services Inc. |
| RNP | 21.88 | 21.96 | 169,611 | 2025/03/21 | 15:53:29.000 | open | -0.08 | -0.36429872 | |
Cohen & Steers REIT and Preferred and Income Fund Inc. |
| RNR | 236.2516 | 241.45 | 1,082,716 | 2025/03/21 | 18:15:27.000 | extend-hours | -5.1984 | -2.15299234 | |
RenaissanceRe Holdings Ltd. |
| RNST | 34.9901 | 34.57 | 1,524,681 | 2025/03/21 | 18:15:26.000 | extend-hours | 0.4201 | 1.21521550 | |
Renasant Corporation |
| ROG | 72.24 | 74.52 | 415,100 | 2025/03/21 | 16:39:29.000 | extend-hours | -2.28 | -3.05958132 | |
Rogers Corporation |
| ROK | 257.885 | 257.14 | 556,352 | 2025/03/21 | 15:39:57.000 | open | 0.745 | 0.28972544 | |
Rockwell Automation Inc. |
| ROL | 51.63 | 52.08 | 2,921,494 | 2025/03/21 | 16:06:19.000 | extend-hours | -0.45 | -0.86405530 | |
Rollins Inc. |
| RPM | 114.135 | 114.88 | 510,825 | 2025/03/21 | 15:40:04.000 | open | -0.745 | -0.64850279 | |
RPM International Inc. |
| RPT | 3.1 | 3.03 | 159,309 | 2025/03/21 | 16:37:10.000 | extend-hours | 0.07 | 2.31023102 | |
Rithm Property Trust Inc. |
| RQI | 12.5 | 12.59 | 133,786 | 2025/03/21 | 14:57:00.000 | open | -0.09 | -0.71485306 | |
COHEN & STEERS QUALITY INCOME REALTY FUND INC. COMMON SHARES |
| RRC | 39.9174 | 40.15 | 2,917,044 | 2025/03/21 | 18:12:06.000 | extend-hours | -0.2326 | -0.57932752 | |
Range Resources Corp |
| RRX | 120.74 | 121.44 | 788,187 | 2025/03/21 | 16:12:02.000 | extend-hours | -0.70 | -0.57641634 | |
Regal Rexnord Corporation |
| RS | 277.3741 | 279.68 | 2,853,804 | 2025/03/21 | 18:15:27.000 | extend-hours | -2.3059 | -0.82447797 | |
Reliance Inc. |
| RSG | 233.34 | 234.92 | 1,432,834 | 2025/03/21 | 16:06:11.000 | extend-hours | -1.58 | -0.67256939 | |
Republic Services Inc. |
| RSI | 10.865 | 10.89 | 814,431 | 2025/03/21 | 15:40:04.000 | open | -0.025 | -0.22956841 | |
Rush Street Interactive Inc. |
| RSKD | 4.66 | 4.62 | 342,644 | 2025/03/21 | 15:53:26.000 | open | 0.04 | 0.86580087 | |
Riskified Ltd. |
| RTO | 22.46 | 22.27 | 763,533 | 2025/03/21 | 17:16:31.000 | extend-hours | 0.19 | 0.85316569 | |
Rentokil Initial plc American Depositary Shares (each representing five (5) Ordinary Shares) |
| RTX | 132.5853 | 134.12 | 8,816,671 | 2025/03/21 | 18:29:30.000 | extend-hours | -1.5347 | -1.14427378 | |
RTX Corporation |
| RVLV | 21.9449 | 21.86 | 1,409,141 | 2025/03/21 | 18:13:20.000 | extend-hours | 0.0849 | 0.38838060 | |
Revolve Group Inc. |
| RVTY | 106.9541 | 109.67 | 1,231,657 | 2025/03/21 | 18:15:26.000 | extend-hours | -2.7159 | -2.47642929 | |
Revvity Inc. |
| RWT | 6.32 | 6.37 | 2,356,047 | 2025/03/21 | 17:57:47.000 | extend-hours | -0.05 | -0.78492936 | |
Redwood Trust Inc. |
| RXO | 18.5915 | 18.5 | 2,801,546 | 2025/03/21 | 18:13:20.000 | extend-hours | 0.0915 | 0.49459459 | |
RXO Inc. |
| RY | 113.645 | 113.25 | 358,866 | 2025/03/21 | 15:53:25.000 | open | 0.395 | 0.34878587 | |
Royal Bank of Canada |
| RYAM | 5.3268 | 5.42 | 829,708 | 2025/03/21 | 18:13:20.000 | extend-hours | -0.0932 | -1.71955720 | |
Rayonier Advanced Materials Inc. |
| RYAN | 72.71 | 72.06 | 1,055,815 | 2025/03/21 | 16:20:24.000 | extend-hours | 0.65 | 0.90202609 | |
Ryan Specialty Holdings Inc. |
| RYN | 27.675 | 28.05 | 911,658 | 2025/03/21 | 15:53:38.000 | extend-hours | -0.375 | -1.33689840 | |
Rayonier Inc. |
| S | 19.27 | 19.1 | 7,909,218 | 2025/03/21 | 19:37:47.000 | extend-hours | 0.17 | 0.89005236 | |
SentinelOne Inc. |
| SA | 11.865 | 12.01 | 382,997 | 2025/03/21 | 15:40:04.000 | open | -0.145 | -1.20732723 | |
Seabridge Gold Inc. |
| SAFE | 18.33 | 18.79 | 635,884 | 2025/03/21 | 16:49:08.000 | extend-hours | -0.46 | -2.44811070 | |
Safehold Inc. |
| SAH | 60.6748 | 60 | 417,674 | 2025/03/21 | 18:15:27.000 | extend-hours | 0.6748 | 1.12466667 | |
Sonic Automotive Inc. |
| SAM | 227.96 | 226.74 | 326,793 | 2025/03/21 | 16:38:43.000 | extend-hours | 1.22 | 0.53806122 | |
Boston Beer Company |
| SAN | 6.92 | 6.83 | 4,569,653 | 2025/03/21 | 18:26:52.000 | extend-hours | 0.09 | 1.31771596 | |
Banco Santander S.A. |
| SAND | 6.79 | 6.71 | 2,742,529 | 2025/03/21 | 19:51:41.000 | extend-hours | 0.08 | 1.19225037 | |
Sandstorm Gold Ltd |
| SAP | 272.97 | 268.86 | 1,270,412 | 2025/03/21 | 17:18:53.000 | extend-hours | 4.11 | 1.52867663 | |
SAP SE |
| SARO | 28.78 | 28.86 | 946,780 | 2025/03/21 | 15:53:34.000 | extend-hours | -0.08 | -0.27720028 | |
StandardAero Inc. |
| SB | 3.74 | 3.81 | 1,040,749 | 2025/03/21 | 19:28:38.000 | extend-hours | -0.07 | -1.83727034 | |
Safe Bulkers Inc. |
| SBH | 8.59 | 8.89 | 3,487,628 | 2025/03/21 | 18:58:19.000 | extend-hours | -0.30 | -3.37457818 | |
Sally Beauty Holdings Inc. |
| SBS | 17.75 | 18.07 | 1,793,473 | 2025/03/21 | 19:50:12.000 | extend-hours | -0.32 | -1.77089098 | |
COMPANHIA DE SANEAMENTO B SICO DO ESTADO DE SAO PAULO-SABESP ADS'S |
| SBSW | 4.365 | 4.28 | 7,032,144 | 2025/03/21 | 15:53:25.000 | open | 0.085 | 1.98598131 | |
Sibanye-Stillwater American Depositary Shares each representing four ordinary shares |
| SCCO | 100.35 | 98.51 | 4,930,869 | 2025/03/21 | 18:18:39.000 | extend-hours | 1.84 | 1.86783068 | |
Southern Copper Corporation |
| SCEpN | 22.79 | 22.87 | 20,917 | 2025/03/21 | 12:58:46.000 | open | -0.08 | -0.34980324 | |
SCE Trust VIII 6.95% Trust Preference Securities |
| SCHW | 78.5 | 78.11 | 11,394,156 | 2025/03/21 | 19:30:25.000 | extend-hours | 0.39 | 0.49929586 | |
The Charles Schwab Corporation |
| SCI | 78.029 | 78.91 | 527,875 | 2025/03/21 | 15:53:32.000 | open | -0.881 | -1.11646179 | |
Service Corporation International |
| SCL | 58.06 | 58.28 | 128,187 | 2025/03/21 | 15:53:32.000 | extend-hours | -0.22 | -0.37748799 | |
Stepan Co. |
| SCM | 14.315 | 14.22 | 77,147 | 2025/03/21 | 14:21:03.000 | open | 0.095 | 0.66807314 | |
STELLUS CAPITAL INVESTMENT CORPORATION |
| SCS | 10.66 | 10.95 | 2,526,789 | 2025/03/21 | 19:46:05.000 | extend-hours | -0.29 | -2.64840183 | |
Steelcase Inc. |
| SD | 11.3721 | 11.69 | 920,439 | 2025/03/21 | 18:13:20.000 | extend-hours | -0.3179 | -2.71941831 | |
SandRidge Energy Inc. |
| SDRL | 24.975 | 24.99 | 836,193 | 2025/03/21 | 15:53:28.000 | open | -0.015 | -0.06002401 | |
Seadrill Limited |
| SE | 126.4962 | 125.79 | 3,113,343 | 2025/03/21 | 19:53:10.000 | extend-hours | 0.7062 | 0.56141188 | |
Sea Limited American Depositary Shares each representing one Class A Ordinary Share |
| SEE | 29.02 | 29.63 | 1,423,550 | 2025/03/21 | 15:53:27.000 | open | -0.61 | -2.05872427 | |
Sealed Air Corp. |
| SEI | 22.5404 | 24.04 | 1,742,530 | 2025/03/21 | 18:12:06.000 | extend-hours | -1.4996 | -6.23793677 | |
Solaris Energy Infrastructure Inc. |
| SEM | 16.6 | 16.87 | 908,280 | 2025/03/21 | 15:40:04.000 | open | -0.27 | -1.60047421 | |
SELECT MEDICAL HOLDINGS CORP |
| SEMR | 9.89 | 9.85 | 463,195 | 2025/03/21 | 15:40:04.000 | open | 0.04 | 0.40609137 | |
SEMrush Holdings Inc. |
| SES | 0.5237 | 0.545 | 16,773,520 | 2025/03/21 | 19:52:11.000 | extend-hours | -0.0213 | -3.90825688 | |
SES AI Corporation |
| SF | 98.27 | 97.26 | 1,081,397 | 2025/03/21 | 16:12:02.000 | extend-hours | 1.01 | 1.03845363 | |
Stifel Financial Corp. |
| SFBS | 81.7959 | 81.84 | 459,947 | 2025/03/21 | 18:15:27.000 | extend-hours | -0.0441 | -0.05388563 | |
ServisFirst Bancshares Inc. |
| SFL | 8.17 | 8.5 | 1,045,603 | 2025/03/21 | 15:53:36.000 | extend-hours | -0.33 | -3.88235294 | |
SFL Corporation Ltd. |
| SG | 24.5945 | 23.56 | 4,151,677 | 2025/03/21 | 18:12:05.000 | extend-hours | 1.0345 | 4.39091681 | |
Sweetgreen Inc. |
| SGHC | 6.42 | 6.86 | 1,199,742 | 2025/03/21 | 18:26:27.000 | extend-hours | -0.44 | -6.41399417 | |
Super Group (SGHC) Limited |
| SHAK | 90.405 | 88.83 | 692,001 | 2025/03/21 | 15:53:37.000 | extend-hours | 1.575 | 1.77304965 | |
Shake Shack Inc. |
| SHCO | 7.018 | 7.14 | 130,852 | 2025/03/21 | 14:57:05.000 | open | -0.122 | -1.70868347 | |
Soho House & Co Inc. |
| SHEL | 71.1836 | 71.28 | 3,736,278 | 2025/03/21 | 19:47:50.000 | extend-hours | -0.0964 | -0.13524130 | |
Shell plc American Depositary Shares (Each represents two Ordinary shares) |
| SHG | 32.62 | 32.8 | 166,188 | 2025/03/21 | 15:53:32.000 | open | -0.18 | -0.54878049 | |
Shinhan Financial Group Co Ltd |
| SHO | 9.73 | 9.76 | 3,365,857 | 2025/03/21 | 16:49:08.000 | extend-hours | -0.03 | -0.30737705 | |
Sunstone Hotel Investors Inc. |
| SHOP | 104.46 | 98.46 | 8,495,354 | 2025/03/21 | 19:47:26.000 | extend-hours | 6.00 | 6.09384522 | |
Shopify Inc. Class A subordinate voting shares |
| SHW | 334.41 | 332.73 | 3,138,434 | 2025/03/21 | 16:39:29.000 | extend-hours | 1.68 | 0.50491389 | |
The Sherwin-Williams Company |
| SID | 1.775 | 1.78 | 1,154,041 | 2025/03/21 | 15:53:31.000 | open | -0.005 | -0.28089888 | |
Companhia Siderurgica Nacional S.A. (CSN) |
| SIG | 58.1102 | 56.99 | 4,527,104 | 2025/03/21 | 18:15:27.000 | extend-hours | 1.1202 | 1.96560800 | |
Signet Jewelers Limited |
| SII | 44.135 | 44.49 | 65,501 | 2025/03/21 | 14:56:18.000 | open | -0.355 | -0.79793212 | |
Sprott Inc. |
| SILA | 25.9314 | 26.23 | 1,175,279 | 2025/03/21 | 18:13:20.000 | extend-hours | -0.2986 | -1.13839116 | |
Sila Realty Trust Inc. |
| SITC | 12.7997 | 12.77 | 3,580,547 | 2025/03/21 | 18:13:20.000 | extend-hours | 0.0297 | 0.23257635 | |
SITE Centers Corp. Common Shares |
| SITE | 122.16 | 121.33 | 658,550 | 2025/03/21 | 15:39:46.000 | open | 0.83 | 0.68408473 | |
SiteOne Landscape Supply Inc. |
| SJM | 109.7 | 110.24 | 2,219,789 | 2025/03/21 | 18:29:14.000 | extend-hours | -0.54 | -0.48984035 | |
The J.M. Smucker Company |
| SJT | 5.14 | 5.32 | 96,091 | 2025/03/21 | 15:19:17.000 | open | -0.18 | -3.38345865 | |
San Juan Basin Royalty Trust UBI |
| SJW | 51.04 | 52.04 | 156,580 | 2025/03/21 | 15:18:29.000 | open | -1.00 | -1.92159877 | |
SJW Group Common Stock |
| SKE | 10.38 | 10.81 | 1,394,081 | 2025/03/21 | 16:06:52.000 | extend-hours | -0.43 | -3.97779833 | |
Skeena Resources Limited |
| SKM | 21.355 | 21.61 | 253,534 | 2025/03/21 | 15:53:33.000 | extend-hours | -0.255 | -1.18000925 | |
SK Telecom Co. Ltd. American Depositary Shares (Each representing 5/9th of a Ordinary Share of SK Telecom Co. LTD.) |
| SKT | 31.88 | 32.59 | 1,236,084 | 2025/03/21 | 16:49:08.000 | extend-hours | -0.71 | -2.17858239 | |
Tanger Inc. |
| SKX | 56.5 | 57.02 | 2,465,714 | 2025/03/21 | 19:47:51.000 | extend-hours | -0.52 | -0.91196072 | |
Skechers U.S.A. Inc. |
| SKY | 93.7929 | 94.43 | 969,327 | 2025/03/21 | 18:13:20.000 | extend-hours | -0.6371 | -0.67467966 | |
Skyline Champion Corporation Common Stock |
| SKYH | 12.1 | 11.42 | 182,056 | 2025/03/21 | 15:39:52.000 | open | 0.68 | 5.95446585 | |
Sky Harbour Group Corporation |
| SLB | 41.14 | 40.76 | 67,451,889 | 2025/03/21 | 18:27:08.000 | extend-hours | 0.38 | 0.93228656 | |
Schlumberger Limited |
| SLF | 56.295 | 56.09 | 167,549 | 2025/03/21 | 15:39:51.000 | open | 0.205 | 0.36548404 | |
Sun Life Financial Inc. |
| SLG | 57.4855 | 58.19 | 1,314,869 | 2025/03/21 | 18:12:06.000 | extend-hours | -0.7045 | -1.21068912 | |
SL Green Realty Corp. |
| SLGN | 49.515 | 49.61 | 1,118,060 | 2025/03/21 | 15:53:37.000 | extend-hours | -0.095 | -0.19149365 | |
Silgan Holdings Inc |
| SLQT | 3.69 | 3.67 | 1,329,348 | 2025/03/21 | 17:40:00.000 | extend-hours | 0.02 | 0.54495913 | |
SelectQuote Inc. |
| SLVM | 64.74 | 65.89 | 688,815 | 2025/03/21 | 15:53:38.000 | extend-hours | -1.15 | -1.74533313 | |
Sylvamo Corporation |
| SM | 30.71 | 30.83 | 2,155,855 | 2025/03/21 | 15:53:30.000 | open | -0.12 | -0.38923127 | |
SM Energy Company |
| SMC | 36.165 | 37.41 | 110,475 | 2025/03/21 | 15:53:33.000 | extend-hours | -1.245 | -3.32798717 | |
Summit Midstream Corporation |
| SMFG | 16.72 | 16.22 | 874,372 | 2025/03/21 | 16:39:29.000 | extend-hours | 0.50 | 3.08261406 | |
Sumitomo Mitsui Financial Group Inc American Depositary Shares (each representing 3/5th of a share of common stock) |
| SMG | 57.883 | 59.81 | 4,031,040 | 2025/03/21 | 18:15:27.000 | extend-hours | -1.927 | -3.22186925 | |
The Scotts Miracle-Gro Company |
| SMP | 25.875 | 26.08 | 141,550 | 2025/03/21 | 15:19:17.000 | open | -0.205 | -0.78604294 | |
Standard Motor Products |
| SMR | 18.17 | 17.84 | 7,444,331 | 2025/03/21 | 19:48:21.000 | extend-hours | 0.33 | 1.84977578 | |
NuScale Power Corporation |
| SMRT | 1.165 | 1.15 | 1,114,290 | 2025/03/21 | 15:53:38.000 | extend-hours | 0.015 | 1.30434783 | |
SmartRent Inc. |
| SMWB | 9.0166 | 9.16 | 291,489 | 2025/03/21 | 18:13:20.000 | extend-hours | -0.1434 | -1.56550218 | |
Similarweb Ltd. |
| SN | 88.047 | 90.29 | 1,392,658 | 2025/03/21 | 18:13:20.000 | extend-hours | -2.243 | -2.48421752 | |
SharkNinja Inc. |
| SNA | 326.4 | 330.26 | 217,403 | 2025/03/21 | 15:18:43.000 | open | -3.86 | -1.16877612 | |
Snap-on Incorporated |
| SNAP | 9.35 | 9.02 | 30,787,038 | 2025/03/21 | 19:59:41.000 | extend-hours | 0.33 | 3.65853659 | |
Snap Inc. |
| SNDR | 22.95 | 23.05 | 521,223 | 2025/03/21 | 15:53:34.000 | extend-hours | -0.10 | -0.43383948 | |
Schneider National Inc. |
| SNN | 28.09 | 28.31 | 298,429 | 2025/03/21 | 15:18:06.000 | open | -0.22 | -0.77711056 | |
Smith & Nephew plc |
| SNOW | 158.01 | 155.33 | 3,551,198 | 2025/03/21 | 19:55:16.000 | extend-hours | 2.68 | 1.72535891 | |
Snowflake Inc. |
| SNV | 47.46 | 46.74 | 9,236,530 | 2025/03/21 | 17:53:18.000 | extend-hours | 0.72 | 1.54043646 | |
Synovus Financial Corp. |
| SNX | 127.7345 | 130.99 | 1,721,987 | 2025/03/21 | 18:15:27.000 | extend-hours | -3.2555 | -2.48530422 | |
TD SYNNEX Corporation |
| SO | 89.4116 | 89.92 | 7,861,194 | 2025/03/21 | 18:15:27.000 | extend-hours | -0.5084 | -0.56539146 | |
The Southern Company |
| SOBO | 26.57 | 25.85 | 300,960 | 2025/03/21 | 15:39:37.000 | open | 0.72 | 2.78529981 | |
South Bow Corporation |
| SOC | 25.11 | 25.86 | 1,071,337 | 2025/03/21 | 19:37:25.000 | extend-hours | -0.75 | -2.90023202 | |
Sable Offshore Corp. |
| SOJE | 18.85 | 18.81 | 78,268 | 2025/03/21 | 14:56:46.000 | open | 0.04 | 0.21265284 | |
The Southern Company Series 2020C 4.20% Junior Subordinated Notes due October 15 2060 |
| SOL | 1.65 | 1.68 | 196,095 | 2025/03/21 | 19:58:46.000 | extend-hours | -0.03 | -1.78571429 | |
Emeren Group Ltd American Depositary Shares each representing 10 shares |
| SOLV | 73.9248 | 77.98 | 1,867,120 | 2025/03/21 | 18:13:20.000 | extend-hours | -4.0552 | -5.20030777 | |
Solventum Corporation |
| SON | 46.7535 | 48.02 | 1,508,277 | 2025/03/21 | 18:15:27.000 | extend-hours | -1.2665 | -2.63744273 | |
Sonoco Products Company |
| SONY | 25.35 | 24.67 | 24,454,601 | 2025/03/21 | 19:49:45.000 | extend-hours | 0.68 | 2.75638427 | |
Sony Group Corporation American Depositary Shares (Each Representing One Share of Dollar Validated Common Stock) |
| SPB | 69.5785 | 70.7 | 731,371 | 2025/03/21 | 18:12:06.000 | extend-hours | -1.1215 | -1.58628006 | |
Spectrum Brands Holdings Inc. |
| SPCE | 4.1 | 4.3 | 2,920,801 | 2025/03/21 | 19:12:20.000 | extend-hours | -0.2 | -4.65116279 | |
Virgin Galactic Holdings Inc. |
| SPG | 162.3728 | 164.63 | 2,909,131 | 2025/03/21 | 18:15:27.000 | extend-hours | -2.2572 | -1.37107453 | |
Simon Property Group Inc. |
| SPGI | 497.9297 | 495.02 | 2,345,882 | 2025/03/21 | 16:20:43.000 | extend-hours | 2.9097 | 0.58779443 | |
S&P Global Inc. |
| SPH | 20.78 | 21 | 88,257 | 2025/03/21 | 14:21:58.000 | open | -0.22 | -1.04761905 | |
Suburban Propane Partners L P |
| SPHR | 32.09 | 32 | 520,362 | 2025/03/21 | 16:39:29.000 | extend-hours | 0.09 | 0.2812500 | |
Sphere Entertainment Co. |
| SPIR | 8.7807 | 8.86 | 477,844 | 2025/03/21 | 18:15:26.000 | extend-hours | -0.0793 | -0.89503386 | |
Spire Global Inc. |
| SPNT | 15.68 | 15.44 | 551,968 | 2025/03/21 | 15:53:36.000 | extend-hours | 0.24 | 1.55440415 | |
SiriusPoint Ltd. |
| SPOT | 600.97 | 580 | 2,504,535 | 2025/03/21 | 19:35:32.000 | extend-hours | 20.97 | 3.61551724 | |
Spotify Technology S.A. |
| SPR | 35.705 | 34.86 | 1,074,973 | 2025/03/21 | 15:40:04.000 | open | 0.845 | 2.42398164 | |
Spirit Aerosystems Holdings Inc. |
| SPXC | 133.46 | 135.16 | 182,428 | 2025/03/21 | 15:40:04.000 | open | -1.70 | -1.25776857 | |
SPX Technologies Inc. |
| SQM | 43.52 | 44.65 | 2,073,702 | 2025/03/21 | 18:45:43.000 | extend-hours | -1.13 | -2.53079507 | |
Sociedad Quimica y Minera de Chile SA |
| SR | 76.075 | 78.11 | 365,499 | 2025/03/21 | 15:53:37.000 | extend-hours | -2.035 | -2.60530022 | |
Spire Inc. |
| SRE | 69.5412 | 70.19 | 6,866,062 | 2025/03/21 | 18:15:27.000 | extend-hours | -0.6488 | -0.92434820 | |
Sempra |
| SRFM | 3.6552 | 4.08 | 136,354 | 2025/03/21 | 19:45:08.000 | extend-hours | -0.4248 | -10.41176471 | |
Surf Air Mobility Inc. |
| SRG | 3.325 | 3.47 | 81,016 | 2025/03/21 | 15:17:47.000 | open | -0.145 | -4.17867435 | |
Seritage Growth Properties Class A common shares of beneficial interest par value $0.01 |
| SRI | 5.015 | 4.96 | 171,670 | 2025/03/21 | 15:53:37.000 | extend-hours | 0.055 | 1.10887097 | |
Stoneridge Inc |
| SSB | 92.3719 | 92.75 | 2,364,769 | 2025/03/21 | 18:15:27.000 | extend-hours | -0.3781 | -0.40765499 | |
SouthState Corporation |
| SSL | 4.1034 | 4.18 | 599,999 | 2025/03/21 | 19:02:48.000 | extend-hours | -0.0766 | -1.83253589 | |
Sasol Limited |
| SST | 0.49 | 0.461 | 195,367 | 2025/03/21 | 17:20:33.000 | extend-hours | 0.029 | 6.29067245 | |
System1 Inc. |
| SSTK | 19.5 | 19.32 | 205,138 | 2025/03/21 | 15:39:51.000 | open | 0.18 | 0.93167702 | |
SHUTTERSTOCK INC. |
| ST | 27.3 | 27.6 | 2,131,199 | 2025/03/21 | 19:15:19.000 | extend-hours | -0.3 | -1.08695652 | |
Sensata Technologies Holding plc |
| STAG | 34.1553 | 35.37 | 3,342,054 | 2025/03/21 | 18:15:27.000 | extend-hours | -1.2147 | -3.43426633 | |
STAG INDUSTRIAL INC. |
| STC | 70.485 | 70.38 | 137,766 | 2025/03/21 | 15:40:00.000 | open | 0.105 | 0.14919011 | |
Stewart Information Services Corporation |
| STE | 220.442 | 225.18 | 1,255,417 | 2025/03/21 | 16:20:42.000 | extend-hours | -4.738 | -2.10409450 | |
STERIS plc |
| STEL | 27.1 | 27.18 | 267,755 | 2025/03/21 | 15:53:35.000 | extend-hours | -0.08 | -0.29433407 | |
Stellar Bancorp Inc. |
| STEM | 0.431 | 0.441 | 3,675,849 | 2025/03/21 | 19:50:24.000 | extend-hours | -0.010 | -2.26757370 | |
Stem Inc. |
| STLA | 12.0727 | 12.11 | 14,465,031 | 2025/03/21 | 19:48:21.000 | extend-hours | -0.0373 | -0.30800991 | |
Stellantis N.V. |
| STM | 24.0987 | 24.86 | 5,341,684 | 2025/03/21 | 19:57:17.000 | extend-hours | -0.7613 | -3.06234916 | |
STMicroelectronics N.V. |
| STN | 82.12 | 83.01 | 62,523 | 2025/03/21 | 15:18:18.000 | open | -0.89 | -1.07215998 | |
Stantec Inc. |
| STNG | 40.0596 | 40.99 | 2,202,574 | 2025/03/21 | 18:15:27.000 | extend-hours | -0.9304 | -2.26982191 | |
Scorpio Tankers Inc. |
| STR | 20.21 | 20.43 | 544,050 | 2025/03/21 | 15:53:33.000 | extend-hours | -0.22 | -1.07684777 | |
Sitio Royalties Corp. |
| STT | 90.511 | 89.51 | 2,063,674 | 2025/03/21 | 15:53:37.000 | extend-hours | 1.001 | 1.11831080 | |
State Street Corporation |
| STVN | 22.3616 | 21.51 | 328,843 | 2025/03/21 | 18:12:05.000 | extend-hours | 0.8516 | 3.95908880 | |
Stevanato Group S.p.A. |
| STWD | 20.0025 | 20.22 | 3,631,690 | 2025/03/21 | 18:13:20.000 | extend-hours | -0.2175 | -1.07566766 | |
STARWOOD PROPERTY TRUST INC. |
| STZ | 177.473 | 177.39 | 5,694,098 | 2025/03/21 | 18:04:51.000 | extend-hours | 0.083 | 0.04678956 | |
Constellation Brands Inc. |
| SU | 37.385 | 37.17 | 2,581,668 | 2025/03/21 | 15:53:34.000 | extend-hours | 0.215 | 0.57842346 | |
Suncor Energy Inc. |
| SUI | 131.1661 | 132.38 | 1,117,266 | 2025/03/21 | 18:13:20.000 | extend-hours | -1.2139 | -0.91698142 | |
Sun Communities Inc |
| SUN | 57.11 | 58.52 | 187,279 | 2025/03/21 | 14:21:55.000 | open | -1.41 | -2.40943267 | |
SUNOCO L.P. |
| SUPV | 14.25 | 13.53 | 910,215 | 2025/03/21 | 16:38:34.000 | extend-hours | 0.72 | 5.32150776 | |
Grupo Supervielle S.A. |
| SUZ | 9.525 | 9.69 | 1,189,550 | 2025/03/21 | 15:39:55.000 | open | -0.165 | -1.70278638 | |
Suzano S.A. American Depositary Shares (each representing one Ordinary Share ) representing one Ordinary Share) |
| SVV | 7.0577 | 7.1 | 1,091,610 | 2025/03/21 | 18:15:26.000 | extend-hours | -0.0423 | -0.59577465 | |
Savers Value Village Inc. |
| SW | 44.3248 | 45.79 | 8,809,440 | 2025/03/21 | 18:12:05.000 | extend-hours | -1.4652 | -3.19982529 | |
Smurfit Westrock plc |
| SWI | 18.405 | 18.4 | 751,340 | 2025/03/21 | 15:39:58.000 | open | 0.005 | 0.02717391 | |
SolarWinds Corporation Common Stock |
| SWK | 79.56 | 81.33 | 2,428,048 | 2025/03/21 | 16:09:21.000 | extend-hours | -1.77 | -2.17631870 | |
Stanley Black & Decker Inc. |
| SWX | 75.09 | 75.83 | 317,282 | 2025/03/21 | 15:53:37.000 | extend-hours | -0.74 | -0.97586707 | |
Southwest Gas Holdings Inc. |
| SXC | 9.1239 | 9.3 | 3,121,871 | 2025/03/21 | 18:12:06.000 | extend-hours | -0.1761 | -1.89354839 | |
SUNCOKE ENERGY INC |
| SXT | 72.9717 | 73.22 | 575,470 | 2025/03/21 | 18:12:05.000 | extend-hours | -0.2483 | -0.33911500 | |
Sensient Technology Corporation |
| SYF | 53.9043 | 53.85 | 6,002,663 | 2025/03/21 | 18:13:20.000 | extend-hours | 0.0543 | 0.10083565 | |
SYNCHRONY FINANCIAL |
| SYK | 370.8593 | 377.5 | 2,059,322 | 2025/03/21 | 18:15:27.000 | extend-hours | -6.6407 | -1.75912583 | |
Stryker Corporation |
| SYY | 71.0017 | 72.25 | 4,721,171 | 2025/03/21 | 18:12:06.000 | extend-hours | -1.2483 | -1.72775087 | |
Sysco Corporation |
| T | 26.9996 | 26.9 | 89,219,294 | 2025/03/21 | 19:41:29.000 | extend-hours | 0.0996 | 0.37026022 | |
AT&T Inc. |
| TAC | 9.82 | 9.74 | 2,119,343 | 2025/03/21 | 16:06:49.000 | extend-hours | 0.08 | 0.82135524 | |
TransAlta Corporation |
| TAK | 15.1812 | 15.13 | 1,907,330 | 2025/03/21 | 15:53:29.000 | open | 0.0512 | 0.33840053 | |
Takeda Pharmaceutical Company Limited American Depositary Shares (each representing 1/2 of a share of Common Stock) |
| TAL | 13.15 | 13.81 | 4,627,736 | 2025/03/21 | 16:39:29.000 | extend-hours | -0.66 | -4.77914555 | |
TAL Education Group |
| TALO | 9.135 | 9.03 | 1,047,548 | 2025/03/21 | 15:53:35.000 | extend-hours | 0.105 | 1.16279070 | |
Talos Energy Inc. Common Stock |
| TAP | 58.89 | 58.25 | 8,012,247 | 2025/03/21 | 16:06:16.000 | extend-hours | 0.64 | 1.09871245 | |
Molson Coors Beverage Company Class B |
| TBBB | 25.8901 | 24.36 | 159,096 | 2025/03/21 | 14:57:05.000 | open | 1.5301 | 6.28119869 | |
BBB Foods Inc. |
| TBI | 5.69 | 5.67 | 222,339 | 2025/03/21 | 15:53:31.000 | open | 0.02 | 0.35273369 | |
Trueblue Inc. |
| TD | 59.649 | 59.46 | 804,463 | 2025/03/21 | 15:53:33.000 | extend-hours | 0.189 | 0.31786075 | |
Toronto Dominion Bank |
| TDC | 22.99 | 23.15 | 15,979,445 | 2025/03/21 | 19:50:50.000 | extend-hours | -0.16 | -0.69114471 | |
TERADATA CORPORATION |
| TDG | 1334.89 | 1356.1 | 211,138 | 2025/03/21 | 15:39:42.000 | open | -21.21 | -1.56404395 | |
TransDigm Group Incorporated |
| TDOC | 8.4006 | 8.28 | 6,632,659 | 2025/03/21 | 19:55:09.000 | extend-hours | 0.1206 | 1.45652174 | |
Teladoc Health Inc. |
| TDS | 36.75 | 34.91 | 765,430 | 2025/03/21 | 15:53:38.000 | extend-hours | 1.84 | 5.27069608 | |
Telephone and Data Systems Inc. |
| TDW | 42.1529 | 41.82 | 2,442,086 | 2025/03/21 | 18:15:27.000 | extend-hours | 0.3329 | 0.79603061 | |
Tidewater Inc. |
| TDY | 502.05 | 494.47 | 252,618 | 2025/03/21 | 15:53:34.000 | extend-hours | 7.58 | 1.53295448 | |
Teledyne Technologies Incorporated |
| TECK | 41.46 | 42.09 | 3,458,503 | 2025/03/21 | 17:09:30.000 | extend-hours | -0.63 | -1.49679259 | |
Teck Resources Limited |
| TEF | 4.625 | 4.62 | 531,316 | 2025/03/21 | 15:53:33.000 | extend-hours | 0.005 | 0.10822511 | |
Telefonica S.A. |
| TEI | 5.47 | 5.56 | 80,234 | 2025/03/21 | 14:56:49.000 | open | -0.09 | -1.61870504 | |
Templeton Emerging Markets Income Fund |
| TEL | 146.17 | 146.69 | 4,064,847 | 2025/03/21 | 16:20:30.000 | extend-hours | -0.52 | -0.35448906 | |
TE Connectivity plc |
| TEN | 16.74 | 16.76 | 205,987 | 2025/03/21 | 15:39:35.000 | open | -0.02 | -0.11933174 | |
Tsakos Energy Navigation Ltd. |
| TEVA | 16.05 | 16.18 | 9,315,778 | 2025/03/21 | 17:37:55.000 | extend-hours | -0.13 | -0.80346106 | |
Teva Pharmaceutical Industries Limited American Depositary Shares |
| TEX | 38.65 | 38.98 | 3,187,753 | 2025/03/21 | 17:36:00.000 | extend-hours | -0.33 | -0.84658799 | |
Terex Corporation |
| TFC | 41.3159 | 40.86 | 15,907,991 | 2025/03/21 | 18:15:27.000 | extend-hours | 0.4559 | 1.11576114 | |
Truist Financial Corporation |
| TFII | 82.45 | 82.5 | 268,387 | 2025/03/21 | 15:53:38.000 | extend-hours | -0.05 | -0.06060606 | |
TFI International Inc. |
| TFPM | 19.13 | 18.97 | 292,392 | 2025/03/21 | 16:13:24.000 | extend-hours | 0.16 | 0.84343701 | |
Triple Flag Precious Metals Corp. |
| TFX | 141.56 | 139.15 | 10,777,659 | 2025/03/21 | 16:38:48.000 | extend-hours | 2.41 | 1.73194395 | |
Teleflex Incorporated |
| TG | 7.81 | 7.36 | 150,170 | 2025/03/21 | 15:53:38.000 | extend-hours | 0.45 | 6.11413043 | |
Tredegar Corporation |
| TGI | 25.425 | 25.42 | 882,394 | 2025/03/21 | 15:53:30.000 | open | 0.005 | 0.01966955 | |
Triumph Group Inc. |
| TGLS | 72.03 | 71.54 | 457,085 | 2025/03/21 | 15:53:26.000 | open | 0.49 | 0.68493151 | |
Tecnoglass Inc. |
| TGNA | 18.5738 | 18.64 | 9,034,031 | 2025/03/21 | 18:13:20.000 | extend-hours | -0.0662 | -0.35515021 | |
TEGNA Inc. |
| TGS | 26.0396 | 27.05 | 172,356 | 2025/03/21 | 19:30:41.000 | extend-hours | -1.0104 | -3.73530499 | |
Transportadora de Gas del Sur S.A. ADS |
| TGT | 104.1504 | 104.4 | 29,820,117 | 2025/03/21 | 19:53:30.000 | extend-hours | -0.2496 | -0.23908046 | |
Target Corporation |
| THC | 123.1 | 127.06 | 6,430,818 | 2025/03/21 | 17:30:21.000 | extend-hours | -3.96 | -3.11663781 | |
Tenet Healthcare Corporation New |
| THG | 170.0197 | 169.8 | 572,603 | 2025/03/21 | 18:12:05.000 | extend-hours | 0.2197 | 0.12938751 | |
The Hanover Insurance Group Inc. |
| THO | 79.1256 | 78.51 | 2,191,803 | 2025/03/21 | 18:13:20.000 | extend-hours | 0.6156 | 0.78410394 | |
Thor Industries Inc. |
| THR | 29.326 | 29.52 | 285,910 | 2025/03/21 | 18:12:06.000 | extend-hours | -0.194 | -0.65718157 | |
THERMON GROUP HOLDINGS INC. |
| THS | 26.3622 | 26.83 | 1,148,258 | 2025/03/21 | 18:12:06.000 | extend-hours | -0.4678 | -1.74357063 | |
Treehouse Foods Inc. |
| TIMB | 15.085 | 15.17 | 232,538 | 2025/03/21 | 15:18:54.000 | open | -0.085 | -0.56031641 | |
TIM S.A. American Depositary Shares (Each representing 5 Common Shares) |
| TIXT | 2.74 | 2.76 | 205,972 | 2025/03/21 | 14:20:59.000 | open | -0.02 | -0.72463768 | |
TELUS International (Cda) Inc. Subordinate Voting Shares |
| TJX | 115.7981 | 117.3 | 6,198,531 | 2025/03/21 | 18:15:27.000 | extend-hours | -1.5019 | -1.28039216 | |
TJX Companies Inc. (The) |
| TK | 6.745 | 6.7 | 750,317 | 2025/03/21 | 15:53:38.000 | extend-hours | 0.045 | 0.67164179 | |
Teekay Corporation Ltd. |
| TKC | 5.9201 | 6.35 | 1,666,025 | 2025/03/21 | 18:51:40.000 | extend-hours | -0.4299 | -6.77007874 | |
TURKCELL ILETISIM HIZMETLERI A.S. ADS |
| TKO | 150.5 | 148.58 | 17,101,570 | 2025/03/21 | 16:45:38.000 | extend-hours | 1.92 | 1.29223314 | |
TKO Group Holdings Inc. |
| TKR | 74.0845 | 74.49 | 1,049,893 | 2025/03/21 | 18:15:27.000 | extend-hours | -0.4055 | -0.54436837 | |
The Timken Company |
| TLK | 14.21 | 14.73 | 979,554 | 2025/03/21 | 15:53:36.000 | extend-hours | -0.52 | -3.53021045 | |
PT Telekomunikasi Indonesia |
| TLYS | 2.35 | 2.44 | 68,524 | 2025/03/21 | 15:18:28.000 | open | -0.09 | -3.68852459 | |
Tilly's Inc. |
| TM | 190.89 | 190.41 | 179,002 | 2025/03/21 | 15:19:06.000 | open | 0.48 | 0.25208760 | |
Toyota Motor Corporation American Depositary Shares (Each representing ten Ordinary Shares) |
| TME | 14.02 | 14.56 | 5,285,877 | 2025/03/21 | 19:00:59.000 | extend-hours | -0.54 | -3.70879121 | |
Tencent Music Entertainment Group American Depositary Shares each representing two Class A Ordinary Shares |
| TMHC | 59.2928 | 59.79 | 1,716,855 | 2025/03/21 | 18:15:27.000 | extend-hours | -0.4972 | -0.83157719 | |
Taylor Morrison Home Corporation Common Stock |
| TMO | 517.72 | 518.5 | 2,091,775 | 2025/03/21 | 16:39:29.000 | extend-hours | -0.78 | -0.15043394 | |
Thermo Fisher Scientific Inc. |
| TNET | 76.64 | 78.26 | 1,275,376 | 2025/03/21 | 19:27:09.000 | extend-hours | -1.62 | -2.07002300 | |
TRINET GROUP INC. |
| TNK | 38.2 | 39.08 | 832,540 | 2025/03/21 | 18:41:46.000 | extend-hours | -0.88 | -2.25179120 | |
Teekay Tankers Ltd. |
| TNL | 47.0106 | 47.51 | 1,000,998 | 2025/03/21 | 18:15:27.000 | extend-hours | -0.4994 | -1.05114713 | |
Travel + Leisure Co. |
| TOL | 106.0091 | 106.47 | 3,004,398 | 2025/03/21 | 18:13:20.000 | extend-hours | -0.4609 | -0.43289189 | |
Toll Brothers Inc. |
| TOST | 35.25 | 34.69 | 6,784,547 | 2025/03/21 | 19:44:16.000 | extend-hours | 0.56 | 1.61429807 | |
Toast Inc. |
| TPB | 57.55 | 57.35 | 135,542 | 2025/03/21 | 15:53:34.000 | extend-hours | 0.20 | 0.34873583 | |
Turning Point Brands Inc. |
| TPC | 24.51 | 20.05 | 1,397,017 | 2025/03/21 | 16:07:25.000 | extend-hours | 4.46 | 22.24438903 | |
Tutor Perini Corporation |
| TPH | 31.3956 | 31.61 | 3,232,667 | 2025/03/21 | 18:12:06.000 | extend-hours | -0.2144 | -0.67826637 | |
Tri Pointe Homes Inc. |
| TPL | 1273.1484 | 1,370 | 388,894 | 2025/03/21 | 16:16:31.000 | extend-hours | -96.8516 | -7.06945985 | |
Texas Pacific Land Corporation |
| TPR | 73.9 | 72.24 | 23,681,592 | 2025/03/21 | 18:46:03.000 | extend-hours | 1.66 | 2.29789590 | |
Tapestry Inc. Common Stock |
| TPVG | 7.18 | 7.18 | 167,452 | 2025/03/21 | 15:53:38.000 | extend-hours | 0.00 | 0 | |
TRIPLEPOINT VENTURE GROWTH BDC CORP. |
| TRC | 15.67 | 16.12 | 109,806 | 2025/03/21 | 15:17:50.000 | open | -0.45 | -2.79156328 | |
Tejon Ranch Co. |
| TREX | 59.61 | 58.17 | 2,416,015 | 2025/03/21 | 18:36:35.000 | extend-hours | 1.44 | 2.47550284 | |
Trex Company Inc. |
| TRGP | 197.31 | 198.27 | 903,894 | 2025/03/21 | 15:39:43.000 | open | -0.96 | -0.48418823 | |
Targa Resources Corp. |
| TRI | 169.81 | 170.45 | 186,499 | 2025/03/21 | 15:53:30.000 | open | -0.64 | -0.37547668 | |
Thomson Reuters Corporation |
| TRN | 29.375 | 29.18 | 294,793 | 2025/03/21 | 15:39:48.000 | open | 0.195 | 0.66826594 | |
Trinity Industries Inc. |
| TRNO | 63.0714 | 66.16 | 1,760,335 | 2025/03/21 | 18:15:27.000 | extend-hours | -3.0886 | -4.66837969 | |
Terreno Realty Corporation |
| TROX | 7.24 | 7.26 | 2,826,063 | 2025/03/21 | 16:14:29.000 | extend-hours | -0.02 | -0.27548209 | |
TRONOX LIMITED CL A ORDINARY SHARES |
| TRP | 48.43 | 48.09 | 534,814 | 2025/03/21 | 15:53:31.000 | open | 0.34 | 0.70700769 | |
TC Energy Corporation |
| TRTX | 8.46 | 8.47 | 526,614 | 2025/03/21 | 15:39:57.000 | open | -0.01 | -0.11806375 | |
TPG RE Finance Trust Inc. Common Stock |
| TRU | 85.4 | 84.32 | 2,884,647 | 2025/03/21 | 19:35:14.000 | extend-hours | 1.08 | 1.28083491 | |
TransUnion |
| TRV | 256.7 | 260.63 | 3,506,855 | 2025/03/21 | 16:39:29.000 | extend-hours | -3.93 | -1.50788474 | |
The Travelers Companies Inc. |
| TS | 39.33 | 39.41 | 853,274 | 2025/03/21 | 15:53:31.000 | open | -0.08 | -0.20299416 | |
Tenaris S. A. |
| TSE | 4.15 | 4.03 | 483,085 | 2025/03/21 | 15:53:36.000 | extend-hours | 0.12 | 2.97766749 | |
Trinseo PLC |
| TSLX | 22.4784 | 22.09 | 884,240 | 2025/03/21 | 18:15:27.000 | extend-hours | 0.3884 | 1.75826166 | |
Sixth Street Specialty Lending Inc. |
| TSM | 177 | 174.85 | 9,794,228 | 2025/03/21 | 19:59:42.000 | extend-hours | 2.15 | 1.22962539 | |
Taiwan Semiconductor Manufacturing Company Ltd. |
| TSN | 60.4161 | 60.9 | 4,644,966 | 2025/03/21 | 18:15:27.000 | extend-hours | -0.4839 | -0.79458128 | |
Tyson Foods Inc. |
| TT | 350.71 | 345.5 | 1,643,003 | 2025/03/21 | 17:29:43.000 | extend-hours | 5.21 | 1.50795948 | |
Trane Technologies plc |
| TTAM | 13.055 | 13 | 272,462 | 2025/03/21 | 15:40:04.000 | open | 0.055 | 0.42307692 | |
Titan America SA |
| TTC | 72.8644 | 71.51 | 1,744,749 | 2025/03/21 | 18:12:06.000 | extend-hours | 1.3544 | 1.89400084 | |
Toro Company (The) |
| TTE | 63.325 | 63.3 | 1,424,991 | 2025/03/21 | 15:53:37.000 | extend-hours | 0.025 | 0.03949447 | |
TotalEnergies SE |
| TTI | 3.35 | 3.37 | 1,005,429 | 2025/03/21 | 18:30:04.000 | extend-hours | -0.02 | -0.59347181 | |
TETRA Technologies Inc. |
| TU | 13.9562 | 14.85 | 5,579,622 | 2025/03/21 | 19:24:34.000 | extend-hours | -0.8938 | -6.01885522 | |
Telus Corporation |
| TUYA | 3.5 | 3.76 | 2,014,896 | 2025/03/21 | 19:18:43.000 | extend-hours | -0.26 | -6.91489362 | |
Tuya Inc. American Depositary Shares each representing one Class A Ordinary Share |
| TV | 1.73 | 1.68 | 2,880,341 | 2025/03/21 | 18:53:54.000 | extend-hours | 0.05 | 2.97619048 | |
Grupo Televisa S.A. |
| TWI | 8.68 | 8.55 | 4,627,418 | 2025/03/21 | 16:45:26.000 | extend-hours | 0.13 | 1.52046784 | |
Titan International Inc.(Delaware) |
| TWLO | 103.8 | 101.4 | 2,173,859 | 2025/03/21 | 16:57:31.000 | extend-hours | 2.4 | 2.36686391 | |
Twilio Inc. |
| TWO | 13.7129 | 13.85 | 2,176,571 | 2025/03/21 | 18:13:20.000 | extend-hours | -0.1371 | -0.98989170 | |
Two Harbors Investment Corp. |
| TX | 31.53 | 32.6 | 248,427 | 2025/03/21 | 15:40:03.000 | open | -1.07 | -3.28220859 | |
Ternium S.A. American Depositary Shares |
| TXNM | 53.99 | 54.03 | 630,473 | 2025/03/21 | 15:53:34.000 | extend-hours | -0.04 | -0.07403294 | |
TXNM Energy Inc. |
| TXT | 73.24 | 73.88 | 892,015 | 2025/03/21 | 15:40:04.000 | open | -0.64 | -0.86626963 | |
Textron Inc. |
| U | 21.6 | 21.19 | 7,614,450 | 2025/03/21 | 19:59:15.000 | extend-hours | 0.41 | 1.93487494 | |
Unity Software Inc. |
| UA | 6.1 | 6.15 | 5,278,205 | 2025/03/21 | 16:12:00.000 | extend-hours | -0.05 | -0.81300813 | |
Under Armour Inc. Class C Common Stock $0.0003 1/3 par value |
| UAA | 6.4401 | 6.54 | 19,941,885 | 2025/03/21 | 19:34:51.000 | extend-hours | -0.0999 | -1.52752294 | |
Under Armour Inc. |
| UBER | 75.9 | 72.56 | 25,677,354 | 2025/03/21 | 19:57:04.000 | extend-hours | 3.34 | 4.60308710 | |
Uber Technologies Inc. |
| UBS | 32.74 | 32.37 | 4,111,996 | 2025/03/21 | 16:09:21.000 | extend-hours | 0.37 | 1.14303367 | |
UBS Group AG |
| UCB | 27.98 | 27.67 | 1,723,869 | 2025/03/21 | 16:13:24.000 | extend-hours | 0.31 | 1.12034695 | |
United Community Banks Inc. |
| UDR | 43.4099 | 43.67 | 3,512,270 | 2025/03/21 | 18:12:06.000 | extend-hours | -0.2601 | -0.59560339 | |
UDR Inc. |
| UE | 18.67 | 18.65 | 1,513,530 | 2025/03/21 | 16:49:08.000 | extend-hours | 0.02 | 0.10723861 | |
UBRAN EDGE PROPERTIES |
| UGI | 32.5164 | 33.17 | 2,755,359 | 2025/03/21 | 16:12:48.000 | extend-hours | -0.6536 | -1.97045523 | |
UGI Corporation |
| UGP | 3.22 | 3.17 | 2,125,318 | 2025/03/21 | 19:46:11.000 | extend-hours | 0.05 | 1.57728707 | |
Ultrapar Participacoes S.A. |
| UHAL.B | 57.875 | 58.36 | 192,551 | 2025/03/21 | 15:53:36.000 | extend-hours | -0.485 | -0.83104866 | |
U-Haul Holding Company |
| UHS | 174.14 | 176.99 | 1,322,682 | 2025/03/21 | 16:14:29.000 | extend-hours | -2.85 | -1.61026047 | |
Universal Health Services Inc. Class B |
| UHT | 40.765 | 41.75 | 68,484 | 2025/03/21 | 15:18:01.000 | open | -0.985 | -2.35928144 | |
Universal Health Realty Income Trust |
| UI | 318.07 | 315.62 | 39,978 | 2025/03/21 | 15:53:34.000 | extend-hours | 2.45 | 0.77624992 | |
Ubiquiti Inc. Common Stock |
| UIS | 4.26 | 4.19 | 1,215,934 | 2025/03/21 | 17:01:28.000 | extend-hours | 0.07 | 1.67064439 | |
Unisys Corporation |
| UL | 58.4 | 59.02 | 2,223,085 | 2025/03/21 | 16:27:46.000 | extend-hours | -0.62 | -1.05049136 | |
Unilever plc |
| ULS | 53.29 | 53.04 | 423,778 | 2025/03/21 | 15:53:32.000 | extend-hours | 0.25 | 0.47134238 | |
UL Solutions Inc. |
| UMC | 6.74 | 6.82 | 10,803,916 | 2025/03/21 | 17:44:55.000 | extend-hours | -0.08 | -1.17302053 | |
United Microelectronic Corp. |
| UMH | 18.3546 | 18.34 | 664,253 | 2025/03/21 | 18:15:26.000 | extend-hours | 0.0146 | 0.07960742 | |
UMH Properties Inc. |
| UNFI | 26.0849 | 26.25 | 1,304,467 | 2025/03/21 | 18:12:06.000 | extend-hours | -0.1651 | -0.62895238 | |
United Natural Foods Inc |
| UNH | 516.5 | 505.25 | 9,927,405 | 2025/03/21 | 19:58:23.000 | extend-hours | 11.25 | 2.22662048 | |
UNITEDHEALTH GROUP INCORPORATED (Delaware) |
| UNM | 81.3308 | 80.56 | 9,350,730 | 2025/03/21 | 18:15:27.000 | extend-hours | 0.7708 | 0.95680238 | |
Unum Group |
| UNP | 233.88 | 234.28 | 3,992,740 | 2025/03/21 | 17:02:51.000 | extend-hours | -0.40 | -0.17073587 | |
Union Pacific Corp. |
| UP | 1.03 | 1.11 | 826,324 | 2025/03/21 | 19:26:36.000 | extend-hours | -0.08 | -7.20720721 | |
Wheels Up Experience Inc. |
| UPS | 115.3382 | 116.27 | 18,140,783 | 2025/03/21 | 19:54:35.000 | extend-hours | -0.9318 | -0.80141051 | |
United Parcel Service Inc. Class B |
| URI | 628.69 | 619.73 | 371,681 | 2025/03/21 | 15:53:33.000 | extend-hours | 8.96 | 1.44579091 | |
United Rentals Inc. |
| USAC | 27.1491 | 27.5 | 1,802,904 | 2025/03/21 | 18:15:26.000 | extend-hours | -0.3509 | -1.27600 | |
USA COMPRESSION PARTNERS LP |
| USB | 42.98 | 42.26 | 65,986,095 | 2025/03/21 | 19:31:33.000 | extend-hours | 0.72 | 1.70373876 | |
U.S. Bancorp |
| USFD | 63.9558 | 64.75 | 5,486,133 | 2025/03/21 | 18:13:20.000 | extend-hours | -0.7942 | -1.22656371 | |
US Foods Holding Corp. |
| USNA | 26.96 | 27.39 | 159,592 | 2025/03/21 | 15:39:49.000 | open | -0.43 | -1.56991603 | |
USANA Health Sciences Inc |
| USPH | 73.445 | 75.54 | 93,595 | 2025/03/21 | 14:22:03.000 | open | -2.095 | -2.77336510 | |
US Physical Therapy Inc |
| UTI | 26.715 | 27.39 | 408,128 | 2025/03/21 | 15:39:50.000 | open | -0.675 | -2.46440307 | |
Universal Technical Institute Inc. |
| UTL | 54.96 | 56.28 | 58,278 | 2025/03/21 | 15:53:35.000 | extend-hours | -1.32 | -2.34541578 | |
Unitil Corporation |
| UTZ | 13.68 | 13.43 | 1,558,711 | 2025/03/21 | 18:15:26.000 | extend-hours | 0.25 | 1.86150410 | |
Utz Brands Inc. |
| UVE | 21.4418 | 21.42 | 450,582 | 2025/03/21 | 18:12:05.000 | extend-hours | 0.0218 | 0.10177404 | |
UNIVERSAL INSURANCE HLDG INC. |
| UVV | 53.87 | 55.33 | 115,204 | 2025/03/21 | 15:53:34.000 | extend-hours | -1.46 | -2.63871318 | |
Universal Corporation |
| UWMC | 5.86 | 5.96 | 5,777,359 | 2025/03/21 | 19:09:50.000 | extend-hours | -0.10 | -1.67785235 | |
UWM Holdings Corporation |
| V | 335.21 | 339 | 16,150,086 | 2025/03/21 | 18:18:31.000 | extend-hours | -3.79 | -1.11799410 | |
VISA Inc. |
| VAC | 65.4411 | 66.8 | 598,289 | 2025/03/21 | 18:15:27.000 | extend-hours | -1.3589 | -2.03428144 | |
MARRIOTT VACATIONS WORLDWIDE CORPORATION |
| VAL | 39.85 | 39.75 | 1,492,474 | 2025/03/21 | 19:24:26.000 | extend-hours | 0.10 | 0.25157233 | |
Valaris Limited |
| VALE | 10.07 | 10.11 | 34,942,594 | 2025/03/21 | 19:43:44.000 | extend-hours | -0.04 | -0.39564787 | |
VALE S.A. |
| VEEV | 236.4818 | 237.36 | 1,125,765 | 2025/03/21 | 18:12:06.000 | extend-hours | -0.8782 | -0.36998652 | |
Veeva Systems Inc. |
| VEL | 18.87 | 18.95 | 138,533 | 2025/03/21 | 15:53:37.000 | extend-hours | -0.08 | -0.42216359 | |
Velocity Financial Inc. |
| VET | 8.19 | 7.96 | 397,690 | 2025/03/21 | 15:40:04.000 | open | 0.23 | 2.88944724 | |
VERMILION ENERGY INC. |
| VFC | 16.43 | 16.25 | 51,955,483 | 2025/03/21 | 19:02:53.000 | extend-hours | 0.18 | 1.10769231 | |
V.F. Corporation |
| VG | 11.75 | 11.1 | 11,595,284 | 2025/03/21 | 19:32:11.000 | extend-hours | 0.65 | 5.85585586 | |
Venture Global Inc. |
| VICI | 31.56 | 32.04 | 14,114,770 | 2025/03/21 | 18:58:34.000 | extend-hours | -0.48 | -1.49812734 | |
VICI Properties Inc. Common Stock |
| VIK | 40.1 | 39.6 | 6,513,809 | 2025/03/21 | 19:32:32.000 | extend-hours | 0.5 | 1.26262626 | |
Viking Holdings Ltd |
| VIPS | 16.3 | 16.52 | 4,855,479 | 2025/03/21 | 18:18:52.000 | extend-hours | -0.22 | -1.33171913 | |
Vipshop Holdings Limited |
| VIST | 47.17 | 45.98 | 316,975 | 2025/03/21 | 15:53:34.000 | extend-hours | 1.19 | 2.58808177 | |
Vista Energy S.A.B. de C.V. |
| VIV | 8.695 | 8.77 | 487,586 | 2025/03/21 | 15:53:33.000 | extend-hours | -0.075 | -0.85518814 | |
Telefonica Brasil S.A. American Depositary Shares (Each representing One Common Share) |
| VLN | 2.261 | 2.15 | 118,557 | 2025/03/21 | 18:34:40.000 | extend-hours | 0.111 | 5.16279070 | |
Valens Semiconductor Ltd. |
| VLO | 131.6985 | 132.16 | 6,168,987 | 2025/03/21 | 18:12:06.000 | extend-hours | -0.4615 | -0.34919794 | |
Valero Energy Corporation |
| VLRS | 5.4 | 5.62 | 508,055 | 2025/03/21 | 16:27:12.000 | extend-hours | -0.22 | -3.91459075 | |
CONTROLADORA VUELA COMPA?A DE AVIACI? S.A.B. DE C.V. |
| VLT | 10.655 | 10.79 | 111,938 | 2025/03/21 | 15:39:42.000 | open | -0.135 | -1.25115848 | |
Invesco High Income Trust II |
| VLTO | 97.77 | 99.12 | 2,461,538 | 2025/03/21 | 16:38:48.000 | extend-hours | -1.35 | -1.36198547 | |
Veralto Corporation |
| VMC | 234.94 | 238.79 | 990,140 | 2025/03/21 | 15:53:30.000 | open | -3.85 | -1.61229532 | |
Vulcan Materials Company(Holding Company) |
| VMI | 289.3273 | 327.73 | 622,241 | 2025/03/21 | 18:12:05.000 | extend-hours | -38.4027 | -11.71778598 | |
Valmont Industries Inc. |
| VMO | 9.59 | 9.52 | 238,510 | 2025/03/21 | 15:39:50.000 | open | 0.07 | 0.73529412 | |
Invesco Municipal Opportunity Trust |
| VNO | 38.25 | 38.4 | 2,493,430 | 2025/03/21 | 16:49:08.000 | extend-hours | -0.15 | -0.39062500 | |
Vornado Realty Trust |
| VNT | 33.55 | 33.98 | 408,951 | 2025/03/21 | 15:40:04.000 | open | -0.43 | -1.26545026 | |
Vontier Corporation |
| VOYA | 67.89 | 68.09 | 2,609,956 | 2025/03/21 | 16:13:24.000 | extend-hours | -0.20 | -0.29372889 | |
VOYA FINANCIAL INC. |
| VPG | 22.735 | 22.4 | 85,294 | 2025/03/21 | 15:40:04.000 | open | 0.335 | 1.49553571 | |
Vishay Precision Group Inc. |
| VRE | 16.31 | 16.22 | 980,488 | 2025/03/21 | 16:49:08.000 | extend-hours | 0.09 | 0.55487053 | |
Veris Residential Inc. |
| VRN | 6.5917 | 6.55 | 17,222,196 | 2025/03/21 | 16:54:51.000 | extend-hours | 0.0417 | 0.63664122 | |
Veren Inc. |
| VRT | 88.89 | 86.88 | 5,110,855 | 2025/03/21 | 19:59:36.000 | extend-hours | 2.01 | 2.31353591 | |
Vertiv Holdings Co Class A Common Stock |
| VSCO | 21 | 21.47 | 4,658,903 | 2025/03/21 | 18:47:53.000 | extend-hours | -0.47 | -2.18910107 | |
Victorias Secret & Co. |
| VSH | 16.8 | 17.17 | 2,022,406 | 2025/03/21 | 15:53:28.000 | open | -0.37 | -2.15492137 | |
Vishay Intertechnology Inc. |
| VST | 130.7 | 127.53 | 7,256,002 | 2025/03/21 | 19:58:39.000 | extend-hours | 3.17 | 2.48568964 | |
Vistra Corp. |
| VSTS | 10.29 | 10.24 | 16,852,771 | 2025/03/21 | 17:18:45.000 | extend-hours | 0.05 | 0.48828125 | |
Vestis Corporation |
| VTEX | 5.1 | 4.96 | 592,725 | 2025/03/21 | 19:51:38.000 | extend-hours | 0.14 | 2.82258065 | |
VTEX |
| VTLE | 22.11 | 22.14 | 1,573,452 | 2025/03/21 | 16:17:47.000 | extend-hours | -0.03 | -0.13550136 | |
Vital Energy Inc. |
| VTOL | 31.42 | 31.63 | 284,142 | 2025/03/21 | 16:13:24.000 | extend-hours | -0.21 | -0.66392665 | |
Bristow Group Inc. |
| VTR | 66.961 | 68.16 | 9,922,792 | 2025/03/21 | 18:15:27.000 | extend-hours | -1.199 | -1.75909624 | |
Ventas Inc. |
| VTS | 22.9199 | 24.13 | 523,016 | 2025/03/21 | 19:56:26.000 | extend-hours | -1.2101 | -5.01491919 | |
Vitesse Energy Inc.. |
| VVR | 3.54 | 4.02 | 7,927,412 | 2025/03/21 | 19:59:25.000 | extend-hours | -0.48 | -11.94029851 | |
Invesco Senior Income Trust |
| VVV | 35.272 | 35.97 | 1,948,047 | 2025/03/21 | 18:13:20.000 | extend-hours | -0.698 | -1.94050598 | |
Valvoline Inc. |
| VVX | 49.65 | 51.38 | 155,363 | 2025/03/21 | 14:22:03.000 | open | -1.73 | -3.36706890 | |
V2X Inc. |
| VYX | 10 | 10.14 | 1,740,251 | 2025/03/21 | 15:53:27.000 | open | -0.14 | -1.38067061 | |
NCR Voyix Corporation |
| VZ | 44.0181 | 43.96 | 67,034,378 | 2025/03/21 | 19:48:23.000 | extend-hours | 0.0581 | 0.13216561 | |
Verizon Communications |
| W | 33.6 | 30.97 | 5,497,219 | 2025/03/21 | 19:58:22.000 | extend-hours | 2.63 | 8.49208912 | |
Wayfair Inc. |
| WAB | 184.56 | 183.57 | 2,834,432 | 2025/03/21 | 18:12:06.000 | extend-hours | 0.99 | 0.53930381 | |
Wabtec Inc. |
| WAL | 77.44 | 75.74 | 1,932,471 | 2025/03/21 | 16:12:00.000 | extend-hours | 1.70 | 2.24452073 | |
Western Alliance Bancorporation |
| WAT | 365.46 | 370.45 | 829,603 | 2025/03/21 | 16:14:30.000 | extend-hours | -4.99 | -1.34701039 | |
Waters Corp |
| WBS | 51.62 | 51.43 | 2,080,927 | 2025/03/21 | 19:12:13.000 | extend-hours | 0.19 | 0.36943418 | |
Webster Financial Corporation Waterbury |
| WBX | 0.36 | 0.3536 | 914,195 | 2025/03/21 | 19:44:41.000 | extend-hours | 0.0064 | 1.80995475 | |
Wallbox N.V. |
| WCC | 162.62 | 163.26 | 1,351,455 | 2025/03/21 | 16:12:00.000 | extend-hours | -0.64 | -0.39201274 | |
Wesco International Inc. |
| WCN | 189.225 | 190.16 | 502,971 | 2025/03/21 | 15:53:24.000 | open | -0.935 | -0.49169121 | |
Waste Connections Inc. |
| WDH | 1.495 | 1.45 | 380,990 | 2025/03/21 | 13:45:07.000 | open | 0.045 | 3.10344828 | |
Waterdrop Inc. American Depositary Shares (each representing the right to receive 10 Class A Ordinary Shares) |
| WDI | 14.6489 | 14.51 | 162,242 | 2025/03/21 | 15:39:39.000 | open | 0.1389 | 0.95727085 | |
Western Asset Diversified Income Fund |
| WDS | 14.2 | 14.44 | 1,034,807 | 2025/03/21 | 16:38:35.000 | extend-hours | -0.24 | -1.66204986 | |
Woodside Energy Group Limited American Depositary Shares each representing one Ordinary Share |
| WEAV | 11.679 | 11.32 | 591,412 | 2025/03/21 | 15:53:35.000 | extend-hours | 0.359 | 3.17137809 | |
Weave Communications Inc. |
| WEC | 106.81 | 107.77 | 5,135,822 | 2025/03/21 | 16:06:14.000 | extend-hours | -0.96 | -0.89078593 | |
WEC Energy Group Inc. |
| WELL | 146.6448 | 148.76 | 12,299,027 | 2025/03/21 | 18:13:20.000 | extend-hours | -2.1152 | -1.42188760 | |
Welltower Inc. |
| WES | 41.32 | 41.73 | 498,796 | 2025/03/21 | 15:39:57.000 | open | -0.41 | -0.98250659 | |
Western Midstream Partners LP |
| WEX | 157.05 | 154.43 | 2,745,009 | 2025/03/21 | 16:49:27.000 | extend-hours | 2.62 | 1.69656155 | |
WEX Inc. |
| WFC | 72.48 | 71.84 | 31,407,109 | 2025/03/21 | 19:48:21.000 | extend-hours | 0.64 | 0.89086860 | |
Wells Fargo & Co. |
| WFCpZ | 20.11 | 20.16 | 71,419 | 2025/03/21 | 14:56:09.000 | open | -0.05 | -0.24801587 | |
Wells Fargo & Company Depositary Shares each representing a 1/1000th interest in a share of Non-Cumulative Perpetual Class A Preferred Stock Series Z |
| WGO | 35.21 | 34.52 | 3,892,990 | 2025/03/21 | 18:54:15.000 | extend-hours | 0.69 | 1.99884125 | |
Winnebago Industries Inc. |
| WH | 89.8462 | 90.07 | 1,330,582 | 2025/03/21 | 18:12:05.000 | extend-hours | -0.2238 | -0.24847341 | |
Wyndham Hotels & Resorts Inc. Common Stock |
| WHD | 45.9198 | 46.15 | 1,912,225 | 2025/03/21 | 18:13:20.000 | extend-hours | -0.2302 | -0.49880823 | |
Cactus Inc. |
| WHR | 93.48 | 93.75 | 1,132,673 | 2025/03/21 | 19:55:00.000 | extend-hours | -0.27 | -0.28800 | |
Whirlpool Corp. |
| WIT | 3.04 | 3.01 | 7,546,623 | 2025/03/21 | 19:51:55.000 | extend-hours | 0.03 | 0.99667774 | |
Wipro Limited |
| WIW | 8.76 | 8.77 | 96,100 | 2025/03/21 | 18:56:54.000 | extend-hours | -0.01 | -0.11402509 | |
Western Asset Inflation-Linked Opportunities & Income Fund |
| WK | 87.0403 | 88.04 | 664,653 | 2025/03/21 | 18:15:27.000 | extend-hours | -0.9997 | -1.13550659 | |
Workiva Inc. |
| WKC | 28.0649 | 28.48 | 3,229,635 | 2025/03/21 | 18:15:26.000 | extend-hours | -0.4151 | -1.45751404 | |
World Kinect Corporation |
| WLK | 100.7182 | 100.7 | 2,021,653 | 2025/03/21 | 18:15:27.000 | extend-hours | 0.0182 | 0.01807349 | |
Westlake Corporation |
| WLY | 44.16 | 44.27 | 399,791 | 2025/03/21 | 15:53:33.000 | extend-hours | -0.11 | -0.24847527 | |
John Wiley & Sons Inc. Class A |
| WM | 224.91 | 227.08 | 2,314,681 | 2025/03/21 | 16:09:20.000 | extend-hours | -2.17 | -0.95561036 | |
Waste Management Inc. |
| WMB | 59.6 | 59 | 11,563,617 | 2025/03/21 | 16:58:42.000 | extend-hours | 0.6 | 1.01694915 | |
Williams Companies Inc. |
| WMK | 77.505 | 78.81 | 74,492 | 2025/03/21 | 14:57:05.000 | open | -1.305 | -1.65588123 | |
Weis Markets Inc. |
| WMS | 108.11 | 110.45 | 1,486,062 | 2025/03/21 | 18:13:20.000 | extend-hours | -2.34 | -2.11860570 | |
ADVANCED DRAINAGE SYSTEMS INC. |
| WMT | 85.98 | 85.81 | 25,748,064 | 2025/03/21 | 19:58:22.000 | extend-hours | 0.17 | 0.19811211 | |
Walmart Inc. |
| WNC | 11.5 | 11.29 | 9,502,593 | 2025/03/21 | 16:11:40.000 | extend-hours | 0.21 | 1.86005314 | |
Wabash National Corp. |
| WOLF | 6.3098 | 5.85 | 26,713,328 | 2025/03/21 | 19:59:26.000 | extend-hours | 0.4598 | 7.85982906 | |
Wolfspeed Inc. |
| WOR | 39.7708 | 40.68 | 2,734,319 | 2025/03/21 | 18:12:05.000 | extend-hours | -0.9092 | -2.23500492 | |
Worthington Enterprises Inc. |
| WOW | 5.14 | 4.65 | 1,607,576 | 2025/03/21 | 19:40:50.000 | extend-hours | 0.49 | 10.53763441 | |
WideOpenWest Inc. Common Stock |
| WPC | 61.4414 | 61.87 | 4,110,931 | 2025/03/21 | 18:15:27.000 | extend-hours | -0.4286 | -0.69274285 | |
W.P. Carey Inc. (REIT) |
| WPM | 75.01 | 75.07 | 2,880,840 | 2025/03/21 | 17:42:48.000 | extend-hours | -0.06 | -0.07992540 | |
Wheaton Precious Metals Corp. Common Stock |
| WPP | 40.29 | 40.54 | 162,935 | 2025/03/21 | 15:40:04.000 | open | -0.25 | -0.61667489 | |
WPP PLC |
| WRB | 63.2793 | 63.51 | 3,132,592 | 2025/03/21 | 18:12:05.000 | extend-hours | -0.2307 | -0.36324988 | |
W.R. Berkley Corporation |
| WRBY | 18.9 | 18.71 | 2,329,504 | 2025/03/21 | 18:48:34.000 | extend-hours | 0.19 | 1.01549973 | |
Warby Parker Inc. |
| WS | 26.205 | 25.56 | 754,745 | 2025/03/21 | 15:53:32.000 | extend-hours | 0.645 | 2.52347418 | |
Worthington Steel Inc. |
| WSM | 163.611 | 165.06 | 28,797,910 | 2025/03/21 | 18:12:06.000 | extend-hours | -1.449 | -0.87786260 | |
Williams-Sonoma Inc. |
| WSO | 497 | 504.47 | 368,234 | 2025/03/21 | 16:11:59.000 | extend-hours | -7.47 | -1.48076199 | |
Watsco Inc. |
| WSR | 14.28 | 14.33 | 194,288 | 2025/03/21 | 15:40:04.000 | open | -0.05 | -0.34891835 | |
Whitestone REIT |
| WST | 228.68 | 229.05 | 2,490,278 | 2025/03/21 | 16:14:30.000 | extend-hours | -0.37 | -0.16153678 | |
West Pharmaceutical Services Inc. |
| WT | 8.72 | 8.53 | 3,248,832 | 2025/03/21 | 16:41:50.000 | extend-hours | 0.19 | 2.22743259 | |
WisdomTree Inc. |
| WTI | 1.62 | 1.6 | 2,464,755 | 2025/03/21 | 17:22:23.000 | extend-hours | 0.02 | 1.2500 | |
W&T Offshore Inc. |
| WTRG | 38.5364 | 39.21 | 3,630,398 | 2025/03/21 | 18:15:27.000 | extend-hours | -0.6736 | -1.71792910 | |
Essential Utilities Inc. |
| WTS | 207.15 | 204.86 | 993,237 | 2025/03/21 | 18:52:53.000 | extend-hours | 2.29 | 1.11783657 | |
Watts Water Technologies Inc. Class A |
| WTTR | 10.19 | 10.09 | 10,456,553 | 2025/03/21 | 16:39:29.000 | extend-hours | 0.10 | 0.99108028 | |
Select Water Solutions Inc. |
| WU | 10.6 | 10.65 | 7,450,635 | 2025/03/21 | 17:24:32.000 | extend-hours | -0.05 | -0.46948357 | |
The Western Union Company |
| WWW | 13.66 | 13.78 | 910,274 | 2025/03/21 | 15:53:24.000 | open | -0.12 | -0.87082729 | |
Wolverine World Wide Inc. |
| WY | 29.12 | 29.87 | 5,826,180 | 2025/03/21 | 16:37:31.000 | extend-hours | -0.75 | -2.51088048 | |
Weyerhaeuser Company |
| X | 40.95 | 41.25 | 4,839,448 | 2025/03/21 | 18:37:12.000 | extend-hours | -0.30 | -0.72727273 | |
United States Steel Corporation |
| XFLT | 6.06 | 6.02 | 264,042 | 2025/03/21 | 19:27:56.000 | extend-hours | 0.04 | 0.66445183 | |
XAI Octagon Floating Rate and Alternative Income Trust Common Shares of Beneficial Interest |
| XHR | 12.48 | 12.63 | 1,657,822 | 2025/03/21 | 16:49:08.000 | extend-hours | -0.15 | -1.18764846 | |
Xenia Hotels & Resorts Inc. |
| XIFR | 9.47 | 9.07 | 831,443 | 2025/03/21 | 15:40:01.000 | open | 0.40 | 4.41014333 | |
XPLR Infrastructure LP |
| XOM | 115.5 | 114.72 | 37,392,536 | 2025/03/21 | 19:29:46.000 | extend-hours | 0.78 | 0.67991632 | |
Exxon Mobil Corporation |
| XPER | 7.965 | 8.01 | 259,402 | 2025/03/21 | 15:53:27.000 | open | -0.045 | -0.56179775 | |
Xperi Inc |
| XPEV | 21.8693 | 22.71 | 12,154,050 | 2025/03/21 | 19:59:16.000 | extend-hours | -0.8407 | -3.70189344 | |
XPeng Inc. American depositary shares each representing two Class A ordinary shares |
| XPO | 107.755 | 109.67 | 2,814,148 | 2025/03/21 | 18:13:20.000 | extend-hours | -1.915 | -1.74614753 | |
XPO Inc. |
| XPOF | 8.595 | 8.44 | 444,405 | 2025/03/21 | 15:39:49.000 | open | 0.155 | 1.83649289 | |
Xponential Fitness Inc. |
| XPRO | 10.25 | 10.62 | 2,129,902 | 2025/03/21 | 16:13:24.000 | extend-hours | -0.37 | -3.48399247 | |
Expro Group Holdings N.V. |
| XYF | 13.5 | 14.29 | 309,927 | 2025/03/21 | 15:39:56.000 | open | -0.79 | -5.52834150 | |
X Financial American Depositary Shares each representing six Class A Ordinary Shares |
| XYL | 118.47 | 120.07 | 2,578,243 | 2025/03/21 | 16:11:59.000 | extend-hours | -1.60 | -1.33255601 | |
Xylem Inc |
| XYZ | 61.3295 | 60.57 | 11,329,573 | 2025/03/21 | 19:59:22.000 | extend-hours | 0.7595 | 1.25392108 | |
Block Inc. |
| YALA | 5.14 | 5.21 | 366,413 | 2025/03/21 | 15:53:32.000 | extend-hours | -0.07 | -1.34357006 | |
Yalla Group Limited American Depositary Shares each representing one Class A Ordinary Share |
| YELP | 35.545 | 35.08 | 765,778 | 2025/03/21 | 15:53:33.000 | extend-hours | 0.465 | 1.32554162 | |
YELP INC. |
| YETI | 34.7223 | 34.05 | 2,248,998 | 2025/03/21 | 18:15:27.000 | extend-hours | 0.6723 | 1.97444934 | |
YETI Holdings Inc. Common Stock |
| YEXT | 6.27 | 6.36 | 656,129 | 2025/03/21 | 15:53:35.000 | extend-hours | -0.09 | -1.41509434 | |
Yext Inc. |
| YMM | 13.13 | 13.6 | 4,684,983 | 2025/03/21 | 16:21:31.000 | extend-hours | -0.47 | -3.45588235 | |
Full Truck Alliance Co. Ltd. American Depositary Shares (each representing 20 Class A Ordinary Shares) |
| YOU | 25.7138 | 27.3 | 5,709,488 | 2025/03/21 | 18:12:05.000 | extend-hours | -1.5862 | -5.81025641 | |
Clear Secure Inc. |
| YPF | 36.7 | 35.41 | 1,537,556 | 2025/03/21 | 17:51:31.000 | extend-hours | 1.29 | 3.64303869 | |
YPF Sociedad Anonima |
| YRD | 6.88 | 7.62 | 187,242 | 2025/03/21 | 18:44:16.000 | extend-hours | -0.74 | -9.71128609 | |
Yiren Digital Ltd. |
| YSG | 4.9 | 5.87 | 574,745 | 2025/03/21 | 17:08:33.000 | extend-hours | -0.97 | -16.52470187 | |
Yatsen Holding Limited American Depositary Shares each representing twenty (20) Class A Ordinary Shares |
| YUM | 156.8506 | 157.82 | 2,811,594 | 2025/03/21 | 18:15:27.000 | extend-hours | -0.9694 | -0.61424408 | |
Yum! Brands Inc. |
| YUMC | 51.4 | 51.97 | 2,042,461 | 2025/03/21 | 19:37:07.000 | extend-hours | -0.57 | -1.09678661 | |
Yum China Holdings Inc. Common Stock |
| ZBH | 110.7 | 112.65 | 2,568,022 | 2025/03/21 | 18:47:14.000 | extend-hours | -1.95 | -1.73102530 | |
Zimmer Biomet Holdings Inc. |
| ZETA | 14.43 | 14.14 | 3,292,063 | 2025/03/21 | 19:56:09.000 | extend-hours | 0.29 | 2.05091938 | |
Zeta Global Holdings Corp. |
| ZGN | 7.245 | 7.28 | 257,963 | 2025/03/21 | 15:53:37.000 | extend-hours | -0.035 | -0.48076923 | |
Ermenegildo Zegna N.V. |
| ZH | 4.7 | 4.88 | 1,153,105 | 2025/03/21 | 19:45:48.000 | extend-hours | -0.18 | -3.68852459 | |
Zhihu Inc. American Depositary Shares each representing three (3) Class A Ordinary Shares |
| ZIM | 17.8496 | 18.65 | 9,993,279 | 2025/03/21 | 19:59:47.000 | extend-hours | -0.8004 | -4.29168901 | |
ZIM Integrated Shipping Services Ltd. |
| ZIP | 5.925 | 5.84 | 704,615 | 2025/03/21 | 15:53:32.000 | extend-hours | 0.085 | 1.45547945 | |
ZipRecruiter Inc. |
| ZK | 26.86 | 27.77 | 839,745 | 2025/03/21 | 19:59:18.000 | extend-hours | -0.91 | -3.27691754 | |
ZEEKR Intelligent Technology Holding Limited American Depositary Shares (each representing ten (10) Ordinary Shares) |
| ZKH | 3.33 | 3.51 | 147,449 | 2025/03/21 | 18:39:54.000 | extend-hours | -0.18 | -5.12820513 | |
ZKH Group Limited American Depositary Shares each representing thirty-five (35) Class A Ordinary Shares |
| ZTO | 20.05 | 20.5 | 2,661,524 | 2025/03/21 | 17:02:32.000 | extend-hours | -0.45 | -2.19512195 | |
ZTO Express (Cayman) Inc. American Depositary Shares each representing one Class A ordinary share |
| ZTS | 162.7369 | 163.83 | 2,772,056 | 2025/03/21 | 18:12:06.000 | extend-hours | -1.0931 | -0.66721602 | |
ZOETIS INC. |
| ZVIA | 2.065 | 2.1 | 249,091 | 2025/03/21 | 15:19:05.000 | open | -0.035 | -1.66666667 | |
Zevia PBC |
| ZWS | 33.4121 | 33.6 | 2,365,648 | 2025/03/21 | 18:15:26.000 | extend-hours | -0.1879 | -0.55922619 | |
Zurn Elkay Water Solutions Corporation |
Last Update on: 2025-03-21_23:50:35
realGrid8 Copyright 2009-2025 3NET LABS, llc. All rights reserved.