realGrid8

nyse\aggregates

2025/03/18

Symbol Price Open Volume Date Time MarketStatus $ Change %Change Trend Description
A 123.1 122.1 1,354,537 2025/03/18 16:25:10.000 extend-hours 1.0 0.81900082 A Agilent Technologies Inc.
AA 34.01 34.59 5,040,965 2025/03/18 19:56:40.000 extend-hours -0.58 -1.67678520 AA Alcoa Corporation
AACT.WS 0.35 0.35 62,504 2025/03/18 15:39:18.000 open 0.00 0 AACT.WS
AAMI 25.28 24.8 132,077 2025/03/18 15:39:02.000 open 0.48 1.93548387 AAMI Acadian Asset Management Inc.
AAP 37.8 37.64 1,523,428 2025/03/18 17:21:21.000 extend-hours 0.16 0.42507970 AAP ADVANCE AUTO PARTS INC
AAT 20.24 20.35 282,912 2025/03/18 15:39:42.000 extend-hours -0.11 -0.54054054 AAT AMERICAN ASSETS TRUST INC.
AB 37.77 37.64 1,143,880 2025/03/18 15:39:39.000 extend-hours 0.13 0.34537726 AB AllianceBernstein Holding L.P.
ABBV 214.5947 214.47 4,929,961 2025/03/18 19:46:11.000 extend-hours 0.1247 0.05814333 ABBV ABBVIE INC.
ABCB 57.78 57.48 151,331 2025/03/18 15:39:23.000 open 0.30 0.52192067 ABCB Ameris Bancorp
ABEV 2.33 2.32 34,255,445 2025/03/18 19:46:04.000 extend-hours 0.01 0.43103448 ABEV AMBEV S.A.
ABG 233.34 232.45 126,027 2025/03/18 15:39:30.000 open 0.89 0.38287804 ABG Asbury Automotive Group Inc.
ABM 46.95 47.25 181,936 2025/03/18 15:39:34.000 extend-hours -0.30 -0.63492063 ABM ABM Industries Inc.
ABR 12.26 12.18 2,139,840 2025/03/18 19:07:13.000 extend-hours 0.08 0.65681445 ABR Arbor Realty Trust Inc.
ABRpF 21.88 21.98 29,878 2025/03/18 14:52:56.000 open -0.10 -0.45495905 ABRpF Arbor Realty Trust Inc. 6.25% Series F Fixed-to-Floating Rate Cumulative Redeemable Preferred Stock Liquidation Preference $25.00 per share
ABT 126.3 127.95 7,635,309 2025/03/18 16:25:09.000 extend-hours -1.65 -1.28956624 ABT Abbott Laboratories
ACA 80.49 80.16 108,953 2025/03/18 15:39:37.000 extend-hours 0.33 0.41167665 ACA Arcosa Inc. Common Stock
ACCO 4.47 4.56 668,978 2025/03/18 15:39:23.000 open -0.09 -1.97368421 ACCO Acco Brands Corporation
ACEL 9.89 9.82 270,915 2025/03/18 15:39:18.000 open 0.07 0.71283096 ACEL Accel Entertainment Inc.
ACHR 8.1199 8.175 17,073,539 2025/03/18 19:59:14.000 extend-hours -0.0551 -0.67400612 ACHR Archer Aviation Inc.
ACI 22.07 22 5,551,167 2025/03/18 16:20:59.000 extend-hours 0.07 0.31818182 ACI Albertsons Companies Inc.
ACM 95.7 95.15 468,748 2025/03/18 15:39:29.000 open 0.55 0.57803468 ACM Aecom
ACN 324.07 323.64 2,553,301 2025/03/18 16:38:01.000 extend-hours 0.43 0.13286368 ACN Accenture PLC
ACP 5.9167 5.94 372,144 2025/03/18 15:39:28.000 open -0.0233 -0.39225589 ACP abrdn Income Credit Strategies Fund
ACR 23.6465 23.39 61,725 2025/03/18 15:37:39.000 open 0.2565 1.09662249 ACR ACRES Commercial Realty Corp.
ACRE 5 4.96 428,720 2025/03/18 17:56:56.000 extend-hours 0.04 0.80645161 ACRE Ares Commercial Real Estate Corporation
ADC 77.02 77.18 1,752,663 2025/03/18 17:26:24.000 extend-hours -0.16 -0.20730759 ADC Agree Realty Corporation
ADCT 1.74 1.78 158,415 2025/03/18 15:39:35.000 extend-hours -0.04 -2.24719101 ADCT ADC Therapeutics SA
ADM 48 48.48 3,505,971 2025/03/18 18:13:36.000 extend-hours -0.48 -0.99009901 ADM Archer Daniels Midland Company
ADNT 14 13.94 470,093 2025/03/18 15:39:39.000 extend-hours 0.06 0.43041607 ADNT Adient plc Ordinary Shares
ADT 7.56 7.54 13,773,312 2025/03/18 17:14:33.000 extend-hours 0.02 0.26525199 ADT ADT Inc.
ADX 18.97 19.15 191,022 2025/03/18 15:38:46.000 open -0.18 -0.93994778 ADX Adams Diversified Equity Fund Inc
AEE 99.85 100.05 1,292,158 2025/03/18 16:25:10.000 extend-hours -0.20 -0.19990005 AEE Ameren Corporation
AEG 6.6 6.69 8,357,914 2025/03/18 19:58:54.000 extend-hours -0.09 -1.34529148 AEG Aegon Ltd.
AEM 105.95 107.5 2,716,894 2025/03/18 19:58:32.000 extend-hours -1.55 -1.44186047 AEM Agnico Eagle Mines Ltd.
AEO 12.1463 11.9 6,926,280 2025/03/18 18:18:31.000 extend-hours 0.2463 2.06974790 AEO American Eagle Outfitters
AER 102.94 102.42 493,145 2025/03/18 15:38:36.000 open 0.52 0.50771334 AER Aercap Holdings N.V.
AES 12.85 12.85 12,880,051 2025/03/18 19:57:19.000 extend-hours 0.00 0 AES AES Corporation
AESI 17.95 18.2 731,580 2025/03/18 15:38:44.000 open -0.25 -1.37362637 AESI Atlas Energy Solutions Inc.
AFG 125.99 126.22 306,646 2025/03/18 15:39:25.000 open -0.23 -0.18222152 AFG American Financial Group Inc.
AFL 107.36 108.48 1,474,940 2025/03/18 16:25:11.000 extend-hours -1.12 -1.03244838 AFL Aflac Inc.
AG 7.2501 7.32 24,457,878 2025/03/18 19:58:11.000 extend-hours -0.0699 -0.95491803 AG FIRST MAJESTIC SILVER CORP
AGCO 95.23 94.97 428,348 2025/03/18 15:37:57.000 open 0.26 0.27377066 AGCO AGCO Corporation
AGI 25.96 26.18 4,372,630 2025/03/18 19:57:20.000 extend-hours -0.22 -0.84033613 AGI Alamos Gold Inc. Class A Common Shares
AGL 4.3101 4.16 6,090,072 2025/03/18 19:16:21.000 extend-hours 0.1501 3.60817308 AGL agilon health inc.
AGM 192.905 192.86 12,736 2025/03/18 12:44:46.000 open 0.045 0.02333299 AGM Federal Agricultural Mortgage Corporation
AGO 86.18 87.45 187,477 2025/03/18 15:36:57.000 open -1.27 -1.45225843 AGO Assured Guaranty LTD
AGRO 10.77 10.66 466,481 2025/03/18 15:39:17.000 open 0.11 1.03189493 AGRO ADECOAGRO S.A.
AGS 12.0709 12.07 88,290 2025/03/18 15:39:35.000 extend-hours 0.0009 0.00745650 AGS PlayAGS Inc.
AGX 116.99 119 110,354 2025/03/18 15:37:38.000 open -2.01 -1.68907563 AGX Argan Inc
AHH 7.7297 7.61 2,006,424 2025/03/18 18:25:46.000 extend-hours 0.1197 1.57293035 AHH Armada Hoffler Properties Inc.
AHR 29.4 29.66 1,124,883 2025/03/18 16:37:37.000 extend-hours -0.26 -0.87660148 AHR American Healthcare REIT Inc.
AI 22.1 21.755 3,670,415 2025/03/18 19:59:46.000 extend-hours 0.345 1.58584234 AI C3.ai Inc.
AIG 84.42 83.92 5,884,105 2025/03/18 19:53:16.000 extend-hours 0.50 0.59580553 AIG American International Group Inc.
AIN 73.98 73.46 147,932 2025/03/18 15:39:31.000 open 0.52 0.70786823 AIN Albany International Corp Class A
AIO 21.1201 21.46 68,878 2025/03/18 15:38:30.000 open -0.3399 -1.58387698 AIO Virtus Artificial Intelligence & Technology Opportunities Fund
AIR 67.655 67.79 92,257 2025/03/18 15:38:20.000 open -0.135 -0.19914442 AIR AAR Corp.
AIT 225.565 225.75 101,280 2025/03/18 14:54:03.000 open -0.185 -0.08194906 AIT Applied Industrial Technologies Inc.
AIV 8.74 8.75 594,786 2025/03/18 19:05:29.000 extend-hours -0.01 -0.11428571 AIV Apartment Investment and Management Company
AIZ 212.9 214.15 172,979 2025/03/18 15:39:39.000 extend-hours -1.25 -0.58370301 AIZ Assurant Inc.
AJG 329.66 329.14 1,275,368 2025/03/18 16:25:11.000 extend-hours 0.52 0.15798748 AJG Arthur J. Gallagher & Co.
AKR 21.28 21.43 2,094,945 2025/03/18 17:28:57.000 extend-hours -0.15 -0.69995334 AKR Acadia Realty Trust
AL 46.72 46.49 567,077 2025/03/18 18:06:42.000 extend-hours 0.23 0.49473005 AL Air Lease Corporation
ALB 78.51 79 1,842,270 2025/03/18 18:47:52.000 extend-hours -0.49 -0.62025316 ALB Albemarle Corporation
ALC 90.805 90.34 599,413 2025/03/18 15:39:23.000 open 0.465 0.51472216 ALC Alcon Inc. Ordinary Shares
ALE 65.54 65.34 115,012 2025/03/18 15:37:01.000 open 0.20 0.30609122 ALE ALLETE Inc.
ALEX 17.415 17.65 182,637 2025/03/18 15:38:59.000 open -0.235 -1.33144476 ALEX Alexander & Baldwin Inc.
ALG 190.49 186.51 57,982 2025/03/18 15:37:16.000 open 3.98 2.13393384 ALG Alamo Group Inc.
ALIT 6.155 6.29 8,292,209 2025/03/18 15:39:42.000 extend-hours -0.135 -2.14626391 ALIT Alight Inc.
ALK 52.35 54.06 3,626,700 2025/03/18 18:50:11.000 extend-hours -1.71 -3.16315205 ALK Alaska Air Group Inc.
ALL 205.34 209.46 1,825,789 2025/03/18 16:37:39.000 extend-hours -4.12 -1.96696267 ALL The Allstate Corporation
ALLE 127.98 127.14 980,538 2025/03/18 16:25:11.000 extend-hours 0.84 0.66068900 ALLE Allegion Public Limited Company
ALLpH 22.19 22.22 50,898 2025/03/18 15:39:15.000 open -0.03 -0.13501350 ALLpH The Allstate Corporation
ALLY 34.7 34.46 3,569,813 2025/03/18 16:37:37.000 extend-hours 0.24 0.69645966 ALLY Ally Financial Inc.
ALSN 97.66 96.86 296,718 2025/03/18 15:39:31.000 open 0.80 0.82593434 ALSN ALLISON TRANSMISSION HOLDINGS INC.
ALTG 5.1 5.23 177,151 2025/03/18 17:07:38.000 extend-hours -0.13 -2.48565966 ALTG Alta Equipment Group Inc.
ALUR 2.4 2.46 22,590 2025/03/18 14:47:30.000 open -0.06 -2.43902439 ALUR Allurion Technologies Inc.
ALV 89.1575 90.595 429,474 2025/03/18 15:38:55.000 open -1.4375 -1.58673216 ALV Autoliv Inc.
AM 17.45 17.5 1,684,420 2025/03/18 15:39:34.000 extend-hours -0.05 -0.28571429 AM Antero Midstream Corporation Common Stock
AMBC 8.44 8.46 496,638 2025/03/18 15:39:41.000 extend-hours -0.02 -0.23640662 AMBC Ambac Financial Group Inc.
AMBP 2.955 2.87 993,979 2025/03/18 15:39:30.000 open 0.085 2.96167247 AMBP Ardagh Metal Packaging S.A.
AMC 3.03 2.98 6,004,542 2025/03/18 19:55:33.000 extend-hours 0.05 1.67785235 AMC AMC ENTERTAINMENT HOLDINGS INC.
AMCR 9.83 9.83 24,576,296 2025/03/18 19:28:10.000 extend-hours 0.00 0 AMCR Amcor plc Ordinary Shares
AME 176.08 177.79 862,805 2025/03/18 16:25:10.000 extend-hours -1.71 -0.96180888 AME Ametek Inc.
AMG 165.73 164.66 124,172 2025/03/18 15:39:34.000 extend-hours 1.07 0.64982388 AMG Affiliated Managers Group
AMH 36.045 35.75 1,062,033 2025/03/18 15:39:13.000 open 0.295 0.82517483 AMH AMERICAN HOMES 4 RENT
AMN 24.97 24.48 1,020,365 2025/03/18 16:38:05.000 extend-hours 0.49 2.00163399 AMN AMN Healthcare Services
AMP 488.93 492.8 423,699 2025/03/18 16:25:10.000 extend-hours -3.87 -0.78530844 AMP Ameriprise Financial Inc.
AMPS 4.94 4.95 3,298,271 2025/03/18 17:32:12.000 extend-hours -0.01 -0.20202020 AMPS Altus Power Inc.
AMPX 2.25 2.18 4,073,278 2025/03/18 19:52:28.000 extend-hours 0.07 3.21100917 AMPX Amprius Technologies Inc.
AMPY 3.925 3.86 226,373 2025/03/18 15:38:04.000 open 0.065 1.68393782 AMPY Amplify Energy Corp.
AMR 128.59 128.64 184,104 2025/03/18 15:39:02.000 open -0.05 -0.03886816 AMR Alpha Metallurgical Resources Inc.
AMRC 12.12 11.39 555,211 2025/03/18 15:39:25.000 open 0.73 6.40913082 AMRC Ameresco Inc.
AMT 214.87 212.69 3,866,274 2025/03/18 16:25:10.000 extend-hours 2.18 1.02496591 AMT American Tower Corporation
AMTB 21.28 20.85 40,227 2025/03/18 14:54:01.000 open 0.43 2.06235012 AMTB Amerant Bancorp Inc.
AMTM 18.6 18.67 1,266,512 2025/03/18 15:39:35.000 extend-hours -0.07 -0.37493305 AMTM Amentum Holdings Inc.
AMWL 7.89 8.18 27,886 2025/03/18 14:52:08.000 open -0.29 -3.54523227 AMWL American Well Corporation
AMX 14.2395 14.38 2,717,567 2025/03/18 17:29:58.000 extend-hours -0.1405 -0.97705146 AMX America Movil S.A.B de C.V American Depositary Shares (each representing the right to receive twenty (20) Series B Shares)
AN 163.38 163.03 415,512 2025/03/18 15:39:33.000 open 0.35 0.21468441 AN AutoNation Inc.
ANET 83.92 83.51 9,179,389 2025/03/18 19:33:29.000 extend-hours 0.41 0.49095917 ANET Arista Networks
ANF 80.145 81.78 1,553,055 2025/03/18 15:39:41.000 extend-hours -1.635 -1.99926632 ANF Abercrombie & Fitch Co.
ANRO 2.86 3.04 225,544 2025/03/18 15:37:37.000 open -0.18 -5.92105263 ANRO Alto Neuroscience Inc.
ANVS 1.81 1.9 234,060 2025/03/18 19:37:54.000 extend-hours -0.09 -4.73684211 ANVS Annovis Bio Inc.
AOD 8.55 8.59 266,736 2025/03/18 14:53:43.000 open -0.04 -0.46565774 AOD abrdn Total Dynamic Dividend Fund
AOMR 9.73 9.65 39,992 2025/03/18 14:10:14.000 open 0.08 0.82901554 AOMR Angel Oak Mortgage REIT Inc.
AON 390.05 391.55 1,548,978 2025/03/18 16:39:13.000 extend-hours -1.50 -0.38309284 AON Aon plc Class A
AORT 24.24 23.95 206,502 2025/03/18 15:39:32.000 open 0.29 1.21085595 AORT Artivion Inc.
AOS 67.66 67.22 955,405 2025/03/18 16:25:11.000 extend-hours 0.44 0.65456709 AOS A.O. Smith Corporation
APAM 40.22 40.25 189,408 2025/03/18 15:39:35.000 extend-hours -0.03 -0.07453416 APAM ARTISAN PARTNERS ASSET MANAGEMENT INC.
APD 291.82 296.4 1,262,394 2025/03/18 16:25:11.000 extend-hours -4.58 -1.54520918 APD Air Products & Chemicals Inc.
APG 37.085 37.47 469,558 2025/03/18 15:39:43.000 extend-hours -0.385 -1.02748866 APG APi Group Corporation
APH 63.85 63.16 9,035,058 2025/03/18 16:39:13.000 extend-hours 0.69 1.09246358 APH Amphenol Corporation
APLE 13.63 13.69 2,383,462 2025/03/18 17:05:02.000 extend-hours -0.06 -0.43827611 APLE Apple Hospitality REIT Inc.
APO 137.44 138.81 2,213,544 2025/03/18 18:33:12.000 extend-hours -1.37 -0.98696059 APO Apollo Global Management Inc.
APOpA 73.31 74.12 354,711 2025/03/18 11:17:03.000 open -0.81 -1.09282245 APOpA Apollo Global Management Inc. 6.75% Series A Mandatory Convertible Preferred Stock
APTV 62.82 62.8 3,053,575 2025/03/18 16:25:11.000 extend-hours 0.02 0.03184713 APTV Aptiv PLC
AQN 5.1383 5.11 6,406,569 2025/03/18 18:10:06.000 extend-hours 0.0283 0.55381605 AQN Algonquin Power & Utilities Corp
AR 40 39.34 3,969,455 2025/03/18 17:51:08.000 extend-hours 0.66 1.67768175 AR ANTERO RESOURCES CORPORATION
ARCO 8.25 8.35 1,155,807 2025/03/18 19:17:20.000 extend-hours -0.10 -1.19760479 ARCO ARCOS DORADOS HOLDINGS INC.
ARDC 14.1943 14.23 46,183 2025/03/18 15:37:49.000 open -0.0357 -0.25087843 ARDC ARES DYNAMIC CREDIT ALLOCATION FUND INC.
ARDT 14.29 14.09 193,084 2025/03/18 15:39:34.000 extend-hours 0.20 1.41944642 ARDT Ardent Health Partners Inc.
ARE 98.39 99.33 1,024,428 2025/03/18 16:25:11.000 extend-hours -0.94 -0.94634048 ARE Alexandria Real Estate Equities Inc.
ARES 144.5 146.22 1,272,675 2025/03/18 16:28:24.000 extend-hours -1.72 -1.17630967 ARES Ares Management Corporation Class A Common Stock
ARI 9.945 9.91 475,790 2025/03/18 15:39:03.000 open 0.035 0.35317861 ARI APOLLO COMMERCIAL REAL ESTATE FINANCE INC.
ARIS 29.835 28.94 928,720 2025/03/18 15:39:34.000 extend-hours 0.895 3.09260539 ARIS Aris Water Solutions Inc.
ARLO 10.585 10.72 835,591 2025/03/18 15:39:10.000 open -0.135 -1.25932836 ARLO Arlo Technologies Inc.
ARMK 35.02 35.83 666,017 2025/03/18 15:39:25.000 open -0.81 -2.26067541 ARMK ARAMARK
ARR 18.76 18.65 2,354,645 2025/03/18 19:15:40.000 extend-hours 0.11 0.58981233 ARR ARMOUR Residential REIT Inc.
ARW 107.47 105.7 217,274 2025/03/18 15:39:22.000 open 1.77 1.67455061 ARW Arrow Electronics Inc.
AS 28.25 28.66 2,829,832 2025/03/18 15:39:37.000 extend-hours -0.41 -1.43056525 AS Amer Sports Inc.
ASA 28.3 28.87 63,933 2025/03/18 14:45:49.000 open -0.57 -1.97436786 ASA ASA GOLD AND PRECIOUS METALS LIMITED
ASAN 13.739 14.13 3,683,929 2025/03/18 19:00:15.000 extend-hours -0.391 -2.76716207 ASAN Asana Inc. Class A Common Stock
ASB 22.4 22.22 724,220 2025/03/18 15:39:33.000 open 0.18 0.81008101 ASB Associated Banc-Corp
ASC 10.08 10.23 482,274 2025/03/18 17:52:30.000 extend-hours -0.15 -1.46627566 ASC ARDMORE SHIPPING CORPORATION
ASG 4.905 4.96 193,627 2025/03/18 15:37:08.000 open -0.055 -1.10887097 ASG LIBERTY ALL-STAR GROWTH FD
ASGI 18.35 18.4 128,403 2025/03/18 15:39:31.000 open -0.05 -0.27173913 ASGI abrdn Global Infrastructure Income Fund
ASGN 68.17 68.06 189,456 2025/03/18 15:38:50.000 open 0.11 0.16162210 ASGN ASGN Incorporated
ASH 56.33 57.32 828,989 2025/03/18 16:39:13.000 extend-hours -0.99 -1.72714585 ASH Ashland Inc.
ASIX 23.49 23.8 100,068 2025/03/18 15:36:56.000 open -0.31 -1.30252101 ASIX AdvanSix Inc.
ASPN 7.09 7.26 1,117,151 2025/03/18 19:28:15.000 extend-hours -0.17 -2.34159780 ASPN Aspen Aerogels Inc.
ASR 285.13 295.9 52,529 2025/03/18 15:38:24.000 open -10.77 -3.63974316 ASR Grupo Aeroportuario del Sureste S.A. de C.V. American Depositary Shares
ASX 9.8 9.7 11,452,818 2025/03/18 19:34:45.000 extend-hours 0.1 1.03092784 ASX ASE Technology Holding Co. Ltd.
ATEN 17.45 17.9 1,810,553 2025/03/18 18:42:56.000 extend-hours -0.45 -2.51396648 ATEN A10 NETWORKS INC
ATGE 96.25 96.18 227,529 2025/03/18 15:39:17.000 open 0.07 0.07278020 ATGE Adtalem Global Education Inc. Common Shares
ATHM 30.73 31.19 169,639 2025/03/18 14:50:12.000 open -0.46 -1.47483168 ATHM Autohome Inc. American Depositary Shares each representing four Class A Ordinary Shares
ATHpA 24.86 24.78 94,446 2025/03/18 15:38:15.000 open 0.08 0.32284100 ATHpA Athene Holding Ltd. Depositary Shares Each Representing a 1/1000th Interest in a 6.35% Fixed-to-Floating Rate Perpetual Non-Cumulative Preference Share Series A
ATHS 25.25 25.23 38,453 2025/03/18 16:43:10.000 extend-hours 0.02 0.07927071 ATHS Athene Holding Ltd. 7.250% Fixed-Rate Reset Junior Subordinated Debentures due 2064
ATI 51 50.86 1,371,689 2025/03/18 18:38:50.000 extend-hours 0.14 0.27526543 ATI ATI Inc.
ATKR 65.34 65.48 286,699 2025/03/18 15:39:23.000 open -0.14 -0.21380574 ATKR Atkore Inc.
ATMU 37.055 36.72 408,095 2025/03/18 15:39:33.000 open 0.335 0.91230937 ATMU Atmus Filtration Technologies Inc.
ATO 150.56 150.65 618,756 2025/03/18 16:25:10.000 extend-hours -0.09 -0.05974112 ATO Atmos Energy Corporation
ATR 146.34 147.39 125,415 2025/03/18 15:39:25.000 open -1.05 -0.71239568 ATR AptarGroup Inc.
ATS 27.66 27.2748 53,387 2025/03/18 15:38:27.000 open 0.3852 1.41229267 ATS ATS Corporation
ATUS 2.55 2.52 581,007 2025/03/18 15:39:08.000 open 0.03 1.19047619 ATUS Altice USA Inc. Class A Common Stock
AU 34.27 34.75 3,194,853 2025/03/18 19:54:51.000 extend-hours -0.48 -1.38129496 AU AngloGold Ashanti plc
AUB 32.61 32.65 592,543 2025/03/18 15:39:24.000 open -0.04 -0.12251149 AUB Atlantic Union Bankshares Corporation
AVAL 2.91 2.89 53,746 2025/03/18 14:06:01.000 open 0.02 0.69204152 AVAL GRUPO AVAL ACCIONES Y VALORES S.A.
AVB 210.25 211.5 829,210 2025/03/18 16:38:08.000 extend-hours -1.25 -0.59101655 AVB AvalonBay Communities Inc.
AVD 4.7801 4.7 124,001 2025/03/18 15:39:38.000 extend-hours 0.0801 1.70425532 AVD American Vanguard Corporation
AVK 11.435 11.52 67,259 2025/03/18 14:53:43.000 open -0.085 -0.73784722 AVK Advent Convertible and Income Fund
AVNS 14.66 14.67 281,111 2025/03/18 15:39:40.000 extend-hours -0.01 -0.06816633 AVNS Avanos Medical Inc.
AVNT 40.34 40.1 268,558 2025/03/18 15:39:31.000 open 0.24 0.59850374 AVNT Avient Corporation
AVTR 17.035 16.5 6,011,513 2025/03/18 15:39:11.000 open 0.535 3.24242424 AVTR Avantor Inc.
AVY 179.93 179.78 497,953 2025/03/18 16:25:11.000 extend-hours 0.15 0.08343531 AVY Avery Dennison Corp.
AWF 10.605 10.6 97,737 2025/03/18 15:39:10.000 open 0.005 0.04716981 AWF ALLIANCEBERSTEIN GLOBAL HIGH INCOME FUND INC.
AWI 141.71 140.63 170,145 2025/03/18 15:38:13.000 open 1.08 0.76797269 AWI Armstrong World Industries Inc.
AWK 144.75 144.77 1,149,261 2025/03/18 16:25:11.000 extend-hours -0.02 -0.01381502 AWK American Water Works Company Inc
AWP 3.865 3.87 133,309 2025/03/18 15:38:32.000 open -0.005 -0.12919897 AWP abrdn Global Premier Properties Fund
AWR 76.99 77.93 92,954 2025/03/18 15:37:08.000 open -0.94 -1.20621070 AWR American States Water Company
AX 63.35 63.48 181,814 2025/03/18 15:39:23.000 open -0.13 -0.20478891 AX Axos Financial Inc. Common Stock
AXL 4.56 4.5 1,667,910 2025/03/18 16:06:53.000 extend-hours 0.06 1.33333333 AXL American Axle & Manufacturing Holdings Inc.
AXP 263.2912 264.6 2,786,213 2025/03/18 19:48:06.000 extend-hours -1.3088 -0.49463341 AXP American Express Company
AXS 95.09 95.59 242,991 2025/03/18 15:39:33.000 open -0.50 -0.52306727 AXS Axis Capital Holders Limited
AXTA 34.47 34.97 1,127,731 2025/03/18 15:39:31.000 open -0.50 -1.42979697 AXTA Axalta Coating Systems Ltd.
AYI 265.27 265.7 159,783 2025/03/18 15:39:03.000 open -0.43 -0.16183666 AYI Acuity Brands Inc.
AZEK 40.84 40.96 1,268,835 2025/03/18 16:39:13.000 extend-hours -0.12 -0.29296875 AZEK The AZEK Company Inc.
AZO 3615.04 3634.21 51,626 2025/03/18 14:51:20.000 open -19.17 -0.52748740 AZO AutoZone Inc.
AZUL 1.81 1.8 773,022 2025/03/18 19:40:17.000 extend-hours 0.01 0.55555556 AZUL Azul S.A. American Depositary Shares (each representing three preferred shares)
AZZ 83.72 86.22 216,917 2025/03/18 16:37:37.000 extend-hours -2.50 -2.89955927 AZZ AZZ Inc.
BA 161.55 161.44 4,088,062 2025/03/18 19:59:12.000 extend-hours 0.11 0.06813677 BA Boeing Company
BABA 143.0681 146.38 20,728,767 2025/03/18 19:59:45.000 extend-hours -3.3119 -2.26253587 BABA Alibaba Group Holding Limited American Depositary Shares each represents eight Ordinary Shares
BAC 41.66 41.72 35,104,044 2025/03/18 19:59:15.000 extend-hours -0.06 -0.14381592 BAC Bank of America Corporation
BACpB 25.1442 25.14 43,892 2025/03/18 14:49:47.000 open 0.0042 0.01670644 BACpB Bank of America Corporation Depositary Shares each representing a 1/1000th interest in a share of 6.000% Non-Cumulative Preferred Stock Series GG
BACpM 23.0298 23.12 57,527 2025/03/18 14:53:05.000 open -0.0902 -0.39013841 BACpM Bank of America Corporation Depositary Shares each representing a 1/1000th interest in a share of 5.375% Non-Cumulative Preferred Stock Series KK
BACpN 21.385 21.32 71,522 2025/03/18 14:53:29.000 open 0.065 0.30487805 BACpN Bank of America Corporation Depositary shares each representing 1/1000th interest in a share of 5.000% Non-Cumulative Preferred Stock Series LL
BACpP 18.01 17.98 156,587 2025/03/18 15:39:26.000 open 0.03 0.16685206 BACpP Bank of America Corporation Depositary Shares each representing a 1/1000th interest in a share of 4.125% Non- Cumulative Preferred Stock Series PP
BACpQ 18.3935 18.41 38,288 2025/03/18 14:49:48.000 open -0.0165 -0.08962520 BACpQ Bank of America Corporation Depositary shares each representing 1/1000th interest in a share of 4.250% Non-Cumulative Preferred Stock Series QQ
BACpS 20.5 20.48 34,224 2025/03/18 14:49:47.000 open 0.02 0.09765625 BACpS Bank of America Corporation Depositary shares each representing 1/1000th interest in a share of 4.750% Non-Cumulative Preferred Stock Series SS
BAH 116.77 114.18 2,090,458 2025/03/18 18:33:13.000 extend-hours 2.59 2.26834822 BAH Booz Allen Hamilton Holding Corporation
BAK 3.882 3.98 326,896 2025/03/18 15:38:11.000 open -0.098 -2.46231156 BAK Braskem S.A. American Depositary Shares (Each representing Two Class A Preferred Shares)
BALL 51.9 52.15 2,915,045 2025/03/18 16:25:08.000 extend-hours -0.25 -0.47938639 BALL Ball Corporation
BALY 16.66 17.51 70,638 2025/03/18 16:03:47.000 extend-hours -0.85 -4.85436893 BALY Bally's Corporation
BAM 48.44 47.85 1,012,346 2025/03/18 15:39:43.000 extend-hours 0.59 1.23301985 BAM Brookfield Asset Management Ltd.
BANC 13.995 14.12 1,066,780 2025/03/18 15:39:44.000 extend-hours -0.125 -0.88526912 BANC Banc of California Inc.
BAP 195.36 191 211,493 2025/03/18 16:32:06.000 extend-hours 4.36 2.28272251 BAP Credicorp LTD
BApA 56.85 56.95 58,107 2025/03/18 14:52:37.000 open -0.10 -0.17559263 BApA The Boeing Company Depositary Shares each representing a 1/20th interest in a share of 6.00% Series A Mandatory Convertible Preferred Stock par value $1.00
BARK 1.33 1.38 884,297 2025/03/18 19:45:24.000 extend-hours -0.05 -3.62318841 BARK BARK Inc.
BAX 34.51 34.9 3,238,580 2025/03/18 16:25:10.000 extend-hours -0.39 -1.11747851 BAX Baxter International Inc.
BB 4.4198 4.5 11,598,984 2025/03/18 19:41:11.000 extend-hours -0.0802 -1.78222222 BB BlackBerry Limited
BBAI 2.95 3.09 49,757,415 2025/03/18 19:59:55.000 extend-hours -0.14 -4.53074434 BBAI BigBear.ai Holdings Inc.
BBAI.WS 0.9 0.98 476,449 2025/03/18 19:48:42.000 extend-hours -0.08 -8.16326531 BBAI.WS BigBear.ai Holdings Inc. Redeemable warrants each full warrant exercisable for one share of common stock at an exercise price of $11.50 per share
BBAR 17.475 18.3 777,815 2025/03/18 15:38:44.000 open -0.825 -4.50819672 BBAR Banco BBVA Argentina S.A.
BBD 2.2 2.21 41,365,297 2025/03/18 17:47:58.000 extend-hours -0.01 -0.45248869 BBD Banco Bradesco S.A. American Depositary Shares (Each representing one Preferred Shares)
BBDC 9.3745 9.35 286,112 2025/03/18 15:39:42.000 extend-hours 0.0245 0.26203209 BBDC Barings BDC Inc.
BBDO 1.975 2 75,654 2025/03/18 14:49:57.000 open -0.025 -1.2500 BBDO Banco Bradesco S.A. American Depositary Shares (Each representing one Common Share no par value)
BBN 16.55 16.55 91,160 2025/03/18 15:38:42.000 open 0.00 0 BBN BlackRock Taxable Municipal Bond Trust
BBUC 26.22 25.61 59,288 2025/03/18 15:38:18.000 open 0.61 2.38188208 BBUC Brookfield Business Corporation Class A Exchangeable Subordinate Voting Shares
BBVA 14.52 14.63 4,803,406 2025/03/18 19:17:00.000 extend-hours -0.11 -0.75187970 BBVA Banco Bilbao Vizcaya Argentaria S.A.
BBW 35.83 35.37 175,047 2025/03/18 15:39:35.000 extend-hours 0.46 1.30053718 BBW Build-A-Bear Workshop Inc.
BBWI 29.98 30 4,002,713 2025/03/18 16:39:14.000 extend-hours -0.02 -0.06666667 BBWI Bath & Body Works Inc.
BBY 73.01 72.885 2,323,477 2025/03/18 17:45:03.000 extend-hours 0.125 0.17150305 BBY Best Buy Company Inc.
BC 57.4 59.04 316,185 2025/03/18 15:39:24.000 open -1.64 -2.77777778 BC Brunswick Corporation
BCAT 14.7 14.79 569,140 2025/03/18 18:02:44.000 extend-hours -0.09 -0.60851927 BCAT BlackRock Capital Allocation Term Trust
BCC 99.26 99.8 183,727 2025/03/18 15:39:21.000 open -0.54 -0.54108216 BCC Boise Cascade Company
BCE 23.87 23.63 2,101,267 2025/03/18 17:09:56.000 extend-hours 0.24 1.01565806 BCE BCE Inc.
BCH 28.7 28.54 402,989 2025/03/18 17:33:52.000 extend-hours 0.16 0.56061668 BCH Banco de ChileAmerican Depositary Shares (Each representing 200 shares of Common Stock)
BCO 86.5 85.79 117,587 2025/03/18 15:39:40.000 extend-hours 0.71 0.82760228 BCO The Brink's Company
BCS 15.61 15.97 15,683,830 2025/03/18 19:17:00.000 extend-hours -0.36 -2.25422668 BCS Barclays PLC
BCSF 16.63 16.59 335,860 2025/03/18 15:37:11.000 open 0.04 0.24110910 BCSF Bain Capital Specialty Finance Inc.
BCX 9.28 9.33 247,143 2025/03/18 15:39:38.000 extend-hours -0.05 -0.53590568 BCX BLACKROCK RESOURCES & COMMODITIES STRATEGY TRUST
BDC 103.72 102.49 112,607 2025/03/18 15:39:30.000 open 1.23 1.20011708 BDC Belden Inc.
BDJ 8.66 8.67 282,501 2025/03/18 15:39:37.000 extend-hours -0.01 -0.11534025 BDJ BlackRock Enhanced Equity Dividend Trust
BDN 4.65 4.61 1,428,943 2025/03/18 19:44:26.000 extend-hours 0.04 0.86767896 BDN Brandywine Realty Trust
BDX 232.12 228.41 2,281,678 2025/03/18 16:25:10.000 extend-hours 3.71 1.62427214 BDX Becton Dickinson and Co.
BE 23.8201 23.25 5,271,232 2025/03/18 16:36:42.000 extend-hours 0.5701 2.45204301 BE Bloom Energy Corporation
BEKE 23.28 23.65 25,865,290 2025/03/18 19:59:42.000 extend-hours -0.37 -1.56448203 BEKE KE Holdings Inc. American Depositary Shares (each representing three Class A Ordinary Shares)
BEN 19.86 19.86 2,073,301 2025/03/18 16:25:11.000 extend-hours 0.00 0 BEN Franklin Resources Inc.
BEP 23.21 22.81 307,489 2025/03/18 15:39:14.000 open 0.40 1.75361683 BEP Brookfield Renewable Partners L.P.
BEPC 28.155 28.39 912,672 2025/03/18 17:54:18.000 extend-hours -0.235 -0.82775625 BEPC Brookfield Renewable Corporation Class A Exchangeable Subordinate Voting Shares
BERY 71.02 70.64 1,367,269 2025/03/18 16:51:46.000 extend-hours 0.38 0.53793884 BERY Berry Global Group Inc.
BF.A 34.81 35.05 69,760 2025/03/18 15:37:45.000 open -0.24 -0.68473609 BF.A Brown-Forman Corporation Class A
BF.B 35.29 35.68 2,440,473 2025/03/18 16:25:08.000 extend-hours -0.39 -1.09304933 BF.B Brown-Forman Corporation Class B
BFAM 127.04 128.46 190,416 2025/03/18 15:37:48.000 open -1.42 -1.10540246 BFAM BRIGHT HORIZONS FAMILY SOLUTIONS INC.
BFH 48.195 48.18 529,696 2025/03/18 15:39:36.000 extend-hours 0.015 0.03113325 BFH Bread Financial Holdings Inc.
BFK 9.945 9.93 108,201 2025/03/18 15:39:06.000 open 0.015 0.15105740 BFK BlackRock Municipal Income Trust
BFLY 2.6399 2.75 2,589,771 2025/03/18 19:57:15.000 extend-hours -0.1101 -4.00363636 BFLY Butterfly Network Inc.
BFZ 11.04 11.05 43,357 2025/03/18 12:45:44.000 open -0.01 -0.09049774 BFZ BLACKROCK CA MUNICIPAL INC TR
BG 74.71 75.3 1,013,936 2025/03/18 16:25:11.000 extend-hours -0.59 -0.78353254 BG Bunge Global SA
BGB 12.1 12.04 94,075 2025/03/18 14:48:33.000 open 0.06 0.49833887 BGB Blackstone Strategic Credit 2027 Term Fund
BGH 15.32 15.36 35,081 2025/03/18 14:10:43.000 open -0.04 -0.26041667 BGH Barings Global Short Duration High Yield Fund
BGS 7.315 7.42 791,482 2025/03/18 15:39:34.000 extend-hours -0.105 -1.41509434 BGS B&G Foods Inc.
BGX 12.4064 12.46 81,189 2025/03/18 15:39:28.000 open -0.0536 -0.43017657 BGX Blackstone Long-Short Credit Income Fund
BGY 5.8 5.79 611,479 2025/03/18 17:40:53.000 extend-hours 0.01 0.17271157 BGY BlackRock Enhanced International Dividend Trust
BH 209.57 208.69 1,713 2025/03/18 15:38:20.000 open 0.88 0.42167809 BH Biglari Holdings Inc. Class B Common Stock
BHC 7.015 7.01 640,920 2025/03/18 15:38:31.000 open 0.005 0.07132668 BHC Bausch Health Companies Inc.
BHE 40.29 40.22 258,437 2025/03/18 14:54:02.000 open 0.07 0.17404276 BHE Benchmark Electronics
BHLB 26.35 26.02 332,490 2025/03/18 15:38:51.000 open 0.33 1.26825519 BHLB Berkshire Hills Bancorp Inc.
BHP 50.49 50.595 2,050,662 2025/03/18 19:50:36.000 extend-hours -0.105 -0.20753039 BHP BHP Group Limited American Depositary Shares (Each representing two Ordinary Shares)
BHR 2.945 2.99 103,666 2025/03/18 15:39:35.000 extend-hours -0.045 -1.50501672 BHR Braemar Hotels & Resorts Inc. Common Stock
BHVN 28.51 29.38 480,268 2025/03/18 16:09:57.000 extend-hours -0.87 -2.96119809 BHVN Biohaven Ltd.
BILL 46.99 45.89 1,029,418 2025/03/18 15:39:43.000 extend-hours 1.10 2.39703639 BILL BILL Holdings Inc.
BIO 262.32 257.3 348,119 2025/03/18 16:40:32.000 extend-hours 5.02 1.95102993 BIO Bio-Rad Laboratories Inc.Class A
BIP 28.755 28.88 396,631 2025/03/18 15:39:07.000 open -0.125 -0.43282548 BIP Brookfield Infrastructure Partners L.P. Limited Partnership Units
BIPC 35.475 35.27 415,559 2025/03/18 15:39:08.000 open 0.205 0.58123051 BIPC Brookfield Infrastructure Corporation Class A Exchangeable Subordinate Voting Shares
BIRK 43.41 43.74 1,313,989 2025/03/18 15:39:33.000 open -0.33 -0.75445816 BIRK Birkenstock Holding plc
BIT 14.4466 14.41 121,458 2025/03/18 15:39:14.000 open 0.0366 0.25399028 BIT BLACKROCK MULTI-SECTOR INCOME TRUST
BJ 111.07 111.56 700,949 2025/03/18 15:39:32.000 open -0.49 -0.43922553 BJ BJs Wholesale Club Holdings Inc. Common Stock
BK 81.85 82.39 4,294,507 2025/03/18 19:50:53.000 extend-hours -0.54 -0.65541935 BK Bank of New York Mellon Corporation
BKD 6.085 6.14 1,248,675 2025/03/18 15:39:23.000 open -0.055 -0.89576547 BKD Brookdale Senior Living Inc.
BKE 37.895 36.79 453,179 2025/03/18 15:39:17.000 open 1.105 3.00353357 BKE The Buckle Inc.
BKH 60.55 61.03 152,744 2025/03/18 15:39:41.000 extend-hours -0.48 -0.78649844 BKH Black Hills Corporation
BKKT 9.12 8.58 1,977,035 2025/03/18 19:52:20.000 extend-hours 0.54 6.29370629 BKKT Bakkt Holdings Inc.
BKN 11.2601 11.28 32,735 2025/03/18 14:44:56.000 open -0.0199 -0.17641844 BKN BlackRock Investment Quality Municipal Trust
BKSY 8.55 9.15 1,141,274 2025/03/18 19:58:46.000 extend-hours -0.60 -6.55737705 BKSY BlackSky Technology Inc.
BKU 34.57 34.17 275,017 2025/03/18 15:39:43.000 extend-hours 0.40 1.17061750 BKU Bankunited Inc.
BKV 20.635 20.63 107,663 2025/03/18 15:39:30.000 open 0.005 0.02423655 BKV BKV Corporation
BLCO 15.42 15.32 118,867 2025/03/18 15:39:16.000 open 0.10 0.65274151 BLCO Bausch + Lomb Corporation
BLD 300.44 302.48 157,239 2025/03/18 15:39:18.000 open -2.04 -0.67442476 BLD TopBuild Corp. Common Stock
BLDR 127.72 127.51 1,278,043 2025/03/18 16:25:09.000 extend-hours 0.21 0.16469297 BLDR Builders FirstSource Inc.
BLE 10.39 10.39 87,699 2025/03/18 15:38:53.000 open 0.00 0 BLE BlackRock Municipal Income Trust II
BLK 958.62 957.63 933,676 2025/03/18 16:25:08.000 extend-hours 0.99 0.10338022 BLK Blackrock Inc.
BLND 3.53 3.56 3,512,292 2025/03/18 17:07:47.000 extend-hours -0.03 -0.84269663 BLND Blend Labs Inc.
BLW 13.94 13.96 107,096 2025/03/18 15:39:23.000 open -0.02 -0.14326648 BLW Blackrock Limited Duration Income Trust
BLX 38.25 38.07 110,157 2025/03/18 16:39:14.000 extend-hours 0.18 0.47281324 BLX Banco Latinoamericano de Comercio Exterior S.A
BMA 77.4855 82.5 314,138 2025/03/18 15:39:26.000 open -5.0145 -6.07818182 BMA Banco Macro S.A.
BME 38.78 38.78 23,829 2025/03/18 15:38:16.000 open 0.00 0 BME Blackrock Health Sciences Trust
BMEZ 15.1 15.25 181,477 2025/03/18 15:38:08.000 open -0.15 -0.98360656 BMEZ BlackRock Health Sciences Term Trust
BMI 197.52 197.74 42,179 2025/03/18 12:44:12.000 open -0.22 -0.11125721 BMI Badger Meter Inc.
BMO 97.34 98 270,363 2025/03/18 14:54:03.000 open -0.66 -0.67346939 BMO Bank of Montreal
BMY 59.9999 59.88 9,623,730 2025/03/18 18:35:04.000 extend-hours 0.1199 0.20023380 BMY Bristol-Myers Squibb Co.
BN 52.16 51.8 2,832,871 2025/03/18 16:09:38.000 extend-hours 0.36 0.69498069 BN Brookfield Corporation
BNED 9.65 9.52 201,572 2025/03/18 16:34:24.000 extend-hours 0.13 1.36554622 BNED Barnes & Noble Education Inc
BNL 17.155 17.15 470,950 2025/03/18 15:39:14.000 open 0.005 0.02915452 BNL Broadstone Net Lease Inc.
BNS 48.3 48.78 896,627 2025/03/18 15:39:30.000 open -0.48 -0.98400984 BNS Bank of Nova Scotia
BOC 13.9 13.9 85,343 2025/03/18 18:09:35.000 extend-hours 0.0 0 BOC Boston Omaha Corporation
BOE 10.98 11.04 104,707 2025/03/18 15:38:35.000 open -0.06 -0.54347826 BOE BlackRock Enhanced Global Dividend Trust
BOH 68.145 68.44 232,487 2025/03/18 15:39:25.000 open -0.295 -0.43103448 BOH Bank of Hawaii Corp.
BOND 92.99 91.88 238,681 2025/03/18 19:30:49.000 extend-hours 1.11 1.20809752 BOND PIMCO Active Bond Exchange-Traded Fund
BOOT 102.7 102.8 592,652 2025/03/18 15:38:43.000 open -0.1 -0.09727626 BOOT Boot Barn Holdings Inc.
BORR 2.3197 2.35 4,773,528 2025/03/18 19:22:20.000 extend-hours -0.0303 -1.28936170 BORR Borr Drilling Limited
BOW 37.45 36.7 191,784 2025/03/18 17:46:52.000 extend-hours 0.75 2.04359673 BOW Bowhead Specialty Holdings Inc.
BOX 30.99 30.98 1,145,030 2025/03/18 16:14:07.000 extend-hours 0.01 0.03227889 BOX BOX INC.
BP 34.05 34.11 9,764,265 2025/03/18 19:42:53.000 extend-hours -0.06 -0.17590150 BP BP p.l.c.
BPT 0.608 0.571 98,042 2025/03/18 19:36:22.000 extend-hours 0.037 6.47985989 BPT BP Prudhoe Bay Royalty Trust
BR 231.23 230.77 385,804 2025/03/18 16:25:11.000 extend-hours 0.46 0.19933267 BR Broadridge Financial Solutions Inc
BRBR 68.28 68.9 799,741 2025/03/18 15:39:41.000 extend-hours -0.62 -0.89985486 BRBR BellRing Brands Inc.
BRC 71.445 71.57 102,620 2025/03/18 15:39:44.000 extend-hours -0.125 -0.17465418 BRC Brady Corporation
BRCC 2.105 2.1 475,719 2025/03/18 15:39:01.000 open 0.005 0.23809524 BRCC BRC Inc.
BRDG 9.6 9.72 171,039 2025/03/18 15:37:55.000 open -0.12 -1.23456790 BRDG Bridge Investment Group Holdings Inc.
BRFS 3.19 3.31 2,371,276 2025/03/18 19:17:00.000 extend-hours -0.12 -3.62537764 BRFS BRF - Brasil Foods S.A.
BRK.A 784299.075 788494.685 1,616 2025/03/18 15:39:31.000 open -4195.610 -0.53210378 BRK.A Berkshire Hathaway Inc.
BRK.B 523.98 525.45 4,530,754 2025/03/18 19:55:53.000 extend-hours -1.47 -0.27976021 BRK.B BERKSHIRE HATHAWAY Class B
BRO 119.19 119.87 1,234,947 2025/03/18 16:25:09.000 extend-hours -0.68 -0.56728122 BRO Brown & Brown Inc.
BROS 62.8 60.935 2,367,930 2025/03/18 19:49:49.000 extend-hours 1.865 3.06063839 BROS Dutch Bros Inc.
BRSP 6.03 5.97 657,694 2025/03/18 15:39:28.000 open 0.06 1.00502513 BRSP BrightSpire Capital Inc.
BRT 17.99 17.7 29,962 2025/03/18 14:52:07.000 open 0.29 1.63841808 BRT BRT Apartments Corp
BRW 7.6 7.72 104,541 2025/03/18 19:59:36.000 extend-hours -0.12 -1.55440415 BRW Saba Capital Income & Opportunities Fund
BRX 25.945 25.85 1,190,133 2025/03/18 15:39:23.000 open 0.095 0.36750484 BRX BRIXMOR PROPERTY GROUP INC.
BSAC 23 23.59 282,294 2025/03/18 15:39:24.000 open -0.59 -2.50105977 BSAC Banco Santander-Chile
BSBR 4.755 4.8 267,733 2025/03/18 15:39:40.000 extend-hours -0.045 -0.937500 BSBR BANCO SANTANDER (BRASIL) SA
BSL 14.09 14.14 50,678 2025/03/18 14:51:39.000 open -0.05 -0.35360679 BSL Blackstone Senior Floating Rate 2027 Term Fund
BSM 15.155 15.16 163,172 2025/03/18 15:38:57.000 open -0.005 -0.03298153 BSM Black Stone Minerals L.P.
BST 33.85 34.12 82,048 2025/03/18 15:39:02.000 open -0.27 -0.79132474 BST BlackRock Science and Technology Trust
BSTZ 18.55 18.8 214,271 2025/03/18 15:39:34.000 extend-hours -0.25 -1.32978723 BSTZ BlackRock Science and Technology Term Trust
BSX 99.22 98.36 5,249,356 2025/03/18 16:25:08.000 extend-hours 0.86 0.87433916 BSX Boston Scientific Corp.
BTE 2.15 2.13 52,904,350 2025/03/18 18:51:25.000 extend-hours 0.02 0.93896714 BTE Baytex Energy Corp.
BTI 41.84 41.23 6,799,576 2025/03/18 19:17:00.000 extend-hours 0.61 1.47950521 BTI British American Tobacco p.l.c. American Depositary Shares American Depositary Shares each representing one Ordinary Share
BTT 21.2 21.19 123,001 2025/03/18 15:39:26.000 open 0.01 0.04719207 BTT BlackRock Municipal 2030 Target Term Trust
BTU 14.2532 13.94 6,246,683 2025/03/18 19:55:44.000 extend-hours 0.3132 2.24677188 BTU Peabody Energy Corporation
BTZ 10.64 10.56 195,420 2025/03/18 17:48:56.000 extend-hours 0.08 0.75757576 BTZ BlackRock Credit Allocation Income Trust
BUD 63.33 63.27 2,338,717 2025/03/18 19:17:00.000 extend-hours 0.06 0.09483167 BUD Anheuser-Busch INBEV SA/NV
BUR 13.835 13.82 636,517 2025/03/18 15:39:33.000 open 0.015 0.10853835 BUR Burford Capital Limited
BURL 235.78 232.36 578,294 2025/03/18 15:39:38.000 extend-hours 3.42 1.47185402 BURL BURLINGTON STORES INC.
BV 13.11 13.11 329,743 2025/03/18 17:15:31.000 extend-hours 0.00 0 BV BrightView Holdings Inc. Common Stock
BVN 15.6287 15.79 1,992,819 2025/03/18 16:06:59.000 extend-hours -0.1613 -1.02153262 BVN Compania de Minas Buenaventura S.A.
BW 0.8701 0.96 1,571,069 2025/03/18 18:32:34.000 extend-hours -0.0899 -9.36458333 BW Babcock & Wilcox Enterprises Inc.
BWA 28.82 28.88 3,700,586 2025/03/18 16:25:10.000 extend-hours -0.06 -0.20775623 BWA BorgWarner Inc.
BWG 8.405 8.44 21,942 2025/03/18 14:45:49.000 open -0.035 -0.41469194 BWG BrandywineGLOBAL Global Income Opportunities Fund Inc.
BWLP 11.5 11.27 311,608 2025/03/18 17:30:16.000 extend-hours 0.23 2.04081633 BWLP BW LPG Limited
BWpA 9.86 10.1 27,593 2025/03/18 14:07:34.000 open -0.24 -2.37623762 BWpA Babcock & Wilcox Enterprises Inc. 7.75% Series A Cumulative Perpetual Preferred Stock
BWXT 98.995 99.79 724,051 2025/03/18 15:39:17.000 open -0.795 -0.79667301 BWXT BWX Technologies Inc.
BX 146 147.78 3,295,396 2025/03/18 19:25:35.000 extend-hours -1.78 -1.20449317 BX Blackstone Inc.
BXC 80.555 81.12 57,253 2025/03/18 15:37:09.000 open -0.565 -0.69649901 BXC BlueLinx Holdings Inc.
BXMT 20.75 20.86 1,762,683 2025/03/18 17:49:00.000 extend-hours -0.11 -0.52732502 BXMT Blackstone Mortgage Trust Inc. (NEW)
BXMX 12.955 13.05 180,411 2025/03/18 15:38:55.000 open -0.095 -0.72796935 BXMX NUVEEN S&P BUY-WRITE INCOME FUND
BXP 68.3 68 1,370,910 2025/03/18 18:23:55.000 extend-hours 0.3 0.44117647 BXP BXP Inc.
BXSL 32.93 32.75 1,012,961 2025/03/18 19:09:08.000 extend-hours 0.18 0.54961832 BXSL Blackstone Secured Lending Fund
BY 26.34 26.33 85,685 2025/03/18 15:38:30.000 open 0.01 0.03797949 BY Byline Bancorp Inc. Common Stock
BYD 67.01 69.36 891,312 2025/03/18 17:06:58.000 extend-hours -2.35 -3.38811995 BYD Boyd Gaming Corporation
BYM 10.82 10.77 132,036 2025/03/18 16:33:23.000 extend-hours 0.05 0.46425255 BYM BLACKROCK MUNICIPAL INCOME QUALITY TRUST
BYON 5.0993 5.51 3,508,368 2025/03/18 18:02:30.000 extend-hours -0.4107 -7.45372051 BYON Beyond Inc.
BZH 21.86 21.61 168,460 2025/03/18 15:39:44.000 extend-hours 0.25 1.15687182 BZH Beazer Homes USA Inc. New
C 70.35 69.97 12,019,248 2025/03/18 19:30:02.000 extend-hours 0.38 0.54308990 C Citigroup Inc.
CAAP 19.289 19.35 92,766 2025/03/18 15:38:32.000 open -0.061 -0.31524548 CAAP Corporacion America Airports S.A.
CABO 246.45 236.76 124,775 2025/03/18 15:37:55.000 open 9.69 4.09275215 CABO Cable One Inc.
CACI 388.45 383.37 306,243 2025/03/18 15:38:31.000 open 5.08 1.32509064 CACI CACI INTERNATIONAL CLA
CADE 30.215 30.32 327,633 2025/03/18 15:39:41.000 extend-hours -0.105 -0.34630607 CADE Cadence Bank
CAE 24.4 24.42 310,423 2025/03/18 16:48:01.000 extend-hours -0.02 -0.08190008 CAE CAE INC
CAG 26.08 26.18 4,265,646 2025/03/18 17:25:06.000 extend-hours -0.10 -0.38197097 CAG Conagra Brands Inc.
CAH 131.46 130 1,463,014 2025/03/18 16:25:11.000 extend-hours 1.46 1.12307692 CAH Cardinal Health Inc.
CAL 16.09 16.24 412,098 2025/03/18 15:39:33.000 open -0.15 -0.92364532 CAL Caleres Inc
CALX 34.255 33.18 766,053 2025/03/18 15:39:41.000 extend-hours 1.075 3.23990356 CALX CALIX INC.
CANG 4.59 4.37 759,472 2025/03/18 19:18:04.000 extend-hours 0.22 5.03432494 CANG Cango Inc. American Depositary Shares each representing two (2) Class A Ordinary Shares
CARR 66.61 67.37 3,003,767 2025/03/18 17:21:45.000 extend-hours -0.76 -1.12809856 CARR Carrier Global Corporation
CARS 11.305 11.56 373,170 2025/03/18 15:39:20.000 open -0.255 -2.20588235 CARS Cars.com Inc. Common Stock
CAT 336.2812 342 3,190,908 2025/03/18 18:47:33.000 extend-hours -5.7188 -1.67216374 CAT Caterpillar Inc.
CATO 2.97 2.97 88,212 2025/03/18 14:52:44.000 open 0.00 0 CATO CATO CORP
CAVA 76.99 77.37 2,062,275 2025/03/18 19:35:09.000 extend-hours -0.38 -0.49114644 CAVA CAVA Group Inc.
CB 295.45 297.45 1,939,131 2025/03/18 19:56:26.000 extend-hours -2.00 -0.67238191 CB Chubb Limited
CBAN 16.26 16.02 71,941 2025/03/18 14:53:48.000 open 0.24 1.49812734 CBAN Colony Bankcorp Inc.
CBL 27.34 27.3 48,853 2025/03/18 15:38:36.000 open 0.04 0.14652015 CBL CBL & Associates Properties Inc.
CBRE 126.31 127.11 1,589,690 2025/03/18 16:25:10.000 extend-hours -0.80 -0.62937613 CBRE CBRE GROUP INC.
CBT 84.35 84.22 182,334 2025/03/18 15:38:34.000 open 0.13 0.15435763 CBT Cabot Corporation
CBU 57.86 57.06 143,047 2025/03/18 15:39:24.000 open 0.80 1.40203295 CBU Community Financial System Inc.
CBZ 71.75 71 156,961 2025/03/18 15:39:41.000 extend-hours 0.75 1.05633803 CBZ CBIZ Inc.
CC 14.69 14.66 1,729,423 2025/03/18 15:39:37.000 extend-hours 0.03 0.20463847 CC The Chemours Company
CCI 104.94 101.87 5,064,276 2025/03/18 16:25:10.000 extend-hours 3.07 3.01364484 CCI Crown Castle Inc.
CCIF 7.6399 7.8 290,907 2025/03/18 19:58:41.000 extend-hours -0.1601 -2.05256410 CCIF Carlyle Credit Income Fund Shares of Beneficial Interest
CCJ 43.6275 43.2 2,332,784 2025/03/18 18:51:21.000 extend-hours 0.4275 0.98958333 CCJ Cameco Corporation
CCK 90.445 89.7 460,465 2025/03/18 15:39:24.000 open 0.745 0.83054627 CCK Crown Holdings Inc.
CCL 20.1698 20.59 26,586,636 2025/03/18 19:59:45.000 extend-hours -0.4202 -2.04079650 CCL Carnival Corporation
CCO 1.13 1.1 1,194,304 2025/03/18 15:39:41.000 extend-hours 0.03 2.72727273 CCO Clear Channel Outdoor Holdings Inc. Common Stock
CCS 68.51 68.97 216,079 2025/03/18 15:39:19.000 open -0.46 -0.66695665 CCS CENTURY COMMUNITIES INC.
CCU 15.08 14.97 164,201 2025/03/18 16:07:29.000 extend-hours 0.11 0.73480294 CCU Compania Cervecerias Unidas S.A.
CDE 6.6095 6.81 20,206,622 2025/03/18 19:56:40.000 extend-hours -0.2005 -2.94419971 CDE Coeur Mining Inc.
CDLR 19.87 20.21 57,078 2025/03/18 14:49:32.000 open -0.34 -1.68233548 CDLR Cadeler A/S American Depositary Share (each representing four (4) Ordinary Shares)
CDP 27.02 26.91 1,037,201 2025/03/18 16:38:07.000 extend-hours 0.11 0.40876997 CDP COPT Defense Properties
CDRE 32.33 32.42 342,255 2025/03/18 16:37:37.000 extend-hours -0.09 -0.27760642 CDRE Cadre Holdings Inc.
CE 58.52 58.13 2,018,393 2025/03/18 16:25:11.000 extend-hours 0.39 0.67091003 CE Celanese Corporation Common Stock
CEE 15.4 15.52 139,905 2025/03/18 15:38:09.000 open -0.12 -0.77319588 CEE The Central and Eastern Europe Fund Inc.
CEPU 11.62 12.09 195,394 2025/03/18 16:39:13.000 extend-hours -0.47 -3.88751034 CEPU Central Puerto S.A. American Depositary Shares (each represents ten Common Shares)
CF 76.4 77.95 2,286,361 2025/03/18 16:25:11.000 extend-hours -1.55 -1.98845414 CF CF Industries Holding Inc.
CFG 41 41 3,984,361 2025/03/18 19:14:28.000 extend-hours 0 0 CFG Citizens Financial Group Inc.
CFGpE 20.25 20.24 19,710 2025/03/18 14:10:20.000 open 0.01 0.04940711 CFGpE Citizens Financial Group Inc.Depositary Shares Each Representing 1/40th Interest in a Share of 5.000% Fixed-Rate Non-Cumulative Perpetual Preferred Stock Series E
CFGpH 26.7392 26.81 23,710 2025/03/18 14:49:48.000 open -0.0708 -0.26408057 CFGpH Citizens Financial Group Inc. Depositary Shares Each Representing a 1/40th Interest in a Share of 7.375% Fixed-Rate Non-Cumulative Perpetual Preferred Stock Series H
CFR 122.415 123.84 206,063 2025/03/18 15:39:27.000 open -1.425 -1.15067829 CFR Cullen/Frost Bankers Inc.
CGAU 6.18 6.11 1,322,262 2025/03/18 19:30:39.000 extend-hours 0.07 1.14566285 CGAU Centerra Gold Inc.
CHCT 18.465 18.66 126,215 2025/03/18 15:38:20.000 open -0.195 -1.04501608 CHCT Community Healthcare Trust Incorporated Common Stock $0.01 par value per share
CHD 107.38 109.06 1,163,380 2025/03/18 16:25:09.000 extend-hours -1.68 -1.54043646 CHD Church & Dwight Co. Inc.
CHE 609.61 609.71 44,540 2025/03/18 15:39:25.000 open -0.10 -0.01640124 CHE Chemed Corporation
CHGG 0.755 0.771 1,718,431 2025/03/18 19:47:13.000 extend-hours -0.016 -2.07522698 CHGG CHEGG INC.
CHH 130.585 131.33 153,394 2025/03/18 15:38:44.000 open -0.745 -0.56727328 CHH Choice Hotels Intnl.
CHMI 3.655 3.59 404,682 2025/03/18 15:39:21.000 open 0.065 1.81058496 CHMI CHERRY HILL MORTGAGE INVESTMENT CORPORATION
CHPT 0.689 0.6837 18,113,220 2025/03/18 19:50:48.000 extend-hours 0.0053 0.77519380 CHPT ChargePoint Holdings Inc.
CHT 39.155 39.14 88,117 2025/03/18 15:39:19.000 open 0.015 0.03832397 CHT CHUNGHWA TELECOM CO. LTD
CHWY 32.0299 32.75 4,639,921 2025/03/18 18:24:01.000 extend-hours -0.7201 -2.19877863 CHWY Chewy Inc.
CI 322.43 318.69 1,311,544 2025/03/18 16:39:13.000 extend-hours 3.74 1.17355424 CI The Cigna Group
CIA 4.94 4.9 83,053 2025/03/18 14:53:27.000 open 0.04 0.81632653 CIA Citizens Inc.
CIB 43.4 44.03 305,804 2025/03/18 17:11:51.000 extend-hours -0.63 -1.43084261 CIB Bancolombia S.A.
CIEN 64.33 64.83 1,654,600 2025/03/18 16:38:39.000 extend-hours -0.50 -0.77124788 CIEN Ciena Corporation
CIG 1.93 1.94 10,226,620 2025/03/18 19:17:00.000 extend-hours -0.01 -0.51546392 CIG Companhia Energetica De Minas Gerais-CEMIG
CII 18.8 18.69 81,854 2025/03/18 19:43:02.000 extend-hours 0.11 0.58855003 CII BlackRock Enhanced Large Cap Core Fund Inc.
CIM 13.665 13.7 211,881 2025/03/18 15:39:40.000 extend-hours -0.035 -0.25547445 CIM Chimera Investment Corp.
CINT 6.47 6.44 78,454 2025/03/18 12:46:53.000 open 0.03 0.46583851 CINT CI&T Inc
CIO 5.07 5 123,523 2025/03/18 15:36:51.000 open 0.07 1.400 CIO CITY OFFICE REIT INC.
CION 10.82 10.99 484,515 2025/03/18 15:38:06.000 open -0.17 -1.54686078 CION CION Investment Corporation
CIVI 34.82 35.54 968,407 2025/03/18 15:39:25.000 open -0.72 -2.02588633 CIVI Civitas Resources Inc.
CL 89.59 90.55 3,475,105 2025/03/18 18:43:58.000 extend-hours -0.96 -1.06018774 CL Colgate-Palmolive Company
CLB 15.22 15.01 173,600 2025/03/18 15:39:34.000 extend-hours 0.21 1.39906729 CLB Core Laboratories Inc.
CLBR 10.7137 10.62 285,381 2025/03/18 19:32:14.000 extend-hours 0.0937 0.88229755 CLBR Colombier Acquisition Corp. II
CLCO 5.61 5.7 163,642 2025/03/18 15:38:18.000 open -0.09 -1.57894737 CLCO Cool Company Ltd.
CLDT 7.535 7.62 268,826 2025/03/18 15:38:01.000 open -0.085 -1.11548556 CLDT CHATHAM LODGING TRUST
CLF 9.69 10.17 19,857,425 2025/03/18 19:56:01.000 extend-hours -0.48 -4.71976401 CLF Cleveland-Cliffs Inc.
CLH 195.24 193.12 299,255 2025/03/18 15:39:44.000 extend-hours 2.12 1.09776305 CLH Clean Harbors Inc
CLPR 4 3.95 145,601 2025/03/18 18:27:28.000 extend-hours 0.05 1.26582278 CLPR Clipper Realty Inc. Common Stock
CLS 87.25 90.88 3,254,213 2025/03/18 19:58:24.000 extend-hours -3.63 -3.99427817 CLS Celestica Inc.
CLVT 4.3 4.22 5,235,305 2025/03/18 19:05:42.000 extend-hours 0.08 1.89573460 CLVT Clarivate Plc
CLW 24.36 23.97 67,778 2025/03/18 14:51:49.000 open 0.39 1.62703379 CLW Clearwater Paper Corporation
CLX 144.88 147.76 1,403,842 2025/03/18 16:39:13.000 extend-hours -2.88 -1.94910666 CLX Clorox Company
CM 56.69 57.42 459,487 2025/03/18 15:39:43.000 extend-hours -0.73 -1.27133403 CM Canadian Imperial Bank of Commerce
CMA 58.33 58.09 1,578,059 2025/03/18 16:09:39.000 extend-hours 0.24 0.41315201 CMA Comerica Incorporated
CMBT 9.56 9.47 64,012 2025/03/18 18:25:41.000 extend-hours 0.09 0.95036959 CMBT CMB.TECH NV
CMC 46.375 46.15 572,980 2025/03/18 15:39:25.000 open 0.225 0.48754063 CMC Commercial Metals Company
CMG 47.78 49.33 17,214,280 2025/03/18 19:58:08.000 extend-hours -1.55 -3.14210420 CMG Chipotle Mexican Grill Inc.
CMI 322.55 320.45 933,353 2025/03/18 16:25:11.000 extend-hours 2.10 0.65532844 CMI Cummins Inc.
CMP 11.18 11.83 223,022 2025/03/18 15:39:36.000 extend-hours -0.65 -5.49450549 CMP Compass Minerals International Inc.
CMRE 10.41 10.34 151,822 2025/03/18 15:39:40.000 extend-hours 0.07 0.67698259 CMRE Costamare Inc.
CMS 74.18 72.78 1,725,755 2025/03/18 17:58:44.000 extend-hours 1.40 1.92360539 CMS CMS Energy Corporation
CMSpC 17.7617 17.76 15,220 2025/03/18 14:52:53.000 open 0.0017 0.00957207 CMSpC CMS Energy Corporation Depositary Shares each representing a 1/1 000th interest in a share of 4.200% Cumulative Redeemable Perpetual Preferred Stock Series C
CMTG 4.21 4.06 2,330,988 2025/03/18 18:47:58.000 extend-hours 0.15 3.69458128 CMTG Claros Mortgage Trust Inc.
CMU 3.525 3.54 19,163 2025/03/18 15:37:17.000 open -0.015 -0.42372881 CMU MFS High Yield Municipal Trust
CNA 49.07 49.57 277,703 2025/03/18 16:38:07.000 extend-hours -0.50 -1.00867460 CNA CNA Financial Corporation
CNC 59.66 59.28 2,688,473 2025/03/18 16:25:09.000 extend-hours 0.38 0.64102564 CNC Centene Corporation
CNF 0.921 0.88 191,696 2025/03/18 15:38:43.000 open 0.041 4.65909091 CNF CNFinance Holdings Limited American Depositary Shares ("ADSs") each representing twenty (20) Ordinary Shares
CNH 13.01 13.2 14,500,266 2025/03/18 17:15:01.000 extend-hours -0.19 -1.43939394 CNH CNH INDUSTRIAL N.V.
CNI 97.33 98.37 579,001 2025/03/18 15:39:30.000 open -1.04 -1.05723290 CNI Canadian National Railway
CNK 25.2 24.82 4,307,382 2025/03/18 18:01:03.000 extend-hours 0.38 1.53102337 CNK Cinemark Holdings Inc.
CNM 47.8 47.54 1,151,815 2025/03/18 16:05:15.000 extend-hours 0.26 0.54690787 CNM Core & Main Inc.
CNMD 60.46 60.97 260,020 2025/03/18 15:39:17.000 open -0.51 -0.83647696 CNMD CONMED Corporation
CNNE 16.63 16.55 395,469 2025/03/18 15:39:33.000 open 0.08 0.48338369 CNNE Cannae Holdings Inc. Common Stock
CNO 40.765 41.14 385,220 2025/03/18 15:39:39.000 extend-hours -0.375 -0.91152163 CNO CNO Financial Group Inc.
CNP 35.66 35.31 3,799,272 2025/03/18 16:25:10.000 extend-hours 0.35 0.99122062 CNP CenterPoint Energy Inc.
CNQ 29.99 30 5,625,878 2025/03/18 17:47:47.000 extend-hours -0.01 -0.03333333 CNQ Canadian Natural Resources Limited
CNR 74.78 73.49 473,776 2025/03/18 15:39:26.000 open 1.29 1.75534086 CNR Core Natural Resources Inc.
CNS 79.07 79.08 87,852 2025/03/18 15:39:05.000 open -0.01 -0.01264542 CNS Cohen & Steers Inc.
CNX 31.8 31.63 3,045,455 2025/03/18 16:45:19.000 extend-hours 0.17 0.53746443 CNX CNX Resources Corporation
CODI 19.71 19.65 69,620 2025/03/18 14:53:58.000 open 0.06 0.30534351 CODI Compass Diversified
CODIpB 22.54 22.57 70,443 2025/03/18 14:49:21.000 open -0.03 -0.13291981 CODIpB Compass Diversified Holdings 7.875% Series B Fixed-to-Floating Rate Cumulative Preferred Shares representing beneficial interests in Compass Diversified Holdings
COF 169.45 165.61 4,888,516 2025/03/18 18:06:46.000 extend-hours 3.84 2.31870056 COF Capital One Financial
COFpI 19.74 19.74 63,182 2025/03/18 15:37:03.000 open 0.00 0 COFpI Capital One Financial Corporation Depositary shares each representing a 1/40th interest in a share of Fixed Rate Non-Cumulative Perpetual Preferred Stock Series I
COFpJ 18.93 19.01 29,082 2025/03/18 14:52:02.000 open -0.08 -0.42083114 COFpJ Capital One Financial Corporation Depositary Shares Each Representing a 1/40th Interest in a Share of Fixed Rate Non- Cumulative Perpetual Preferred Stock Series J
COHR 65.5 66.49 3,572,184 2025/03/18 19:41:20.000 extend-hours -0.99 -1.48894571 COHR Coherent Corp.
COLD 22.17 21.94 1,615,609 2025/03/18 16:48:27.000 extend-hours 0.23 1.04831358 COLD Americold Realty Trust Inc.
COMP 8.9 8.89 4,523,809 2025/03/18 18:23:33.000 extend-hours 0.01 0.11248594 COMP Compass Inc.
CON 20.8 20.93 262,946 2025/03/18 15:39:16.000 open -0.13 -0.62111801 CON Concentra Group Holdings Parent Inc.
COOK 1.66 1.81 336,753 2025/03/18 16:18:02.000 extend-hours -0.15 -8.28729282 COOK Traeger Inc.
COP 100.48 100.46 7,532,887 2025/03/18 18:07:09.000 extend-hours 0.02 0.01990842 COP ConocoPhillips
COR 264.14 260.93 1,688,884 2025/03/18 16:25:11.000 extend-hours 3.21 1.23021500 COR Cencora Inc.
COTY 5.5499 5.6 2,890,697 2025/03/18 15:39:41.000 extend-hours -0.0501 -0.89464286 COTY COTY INC
COUR 7.12 7.05 1,431,099 2025/03/18 16:38:11.000 extend-hours 0.07 0.99290780 COUR Coursera Inc.
CP 74.3 75.33 3,984,616 2025/03/18 19:47:47.000 extend-hours -1.03 -1.36731714 CP Canadian Pacific Kansas City Limited
CPA 93.66 94.45 221,064 2025/03/18 16:09:38.000 extend-hours -0.79 -0.83642139 CPA Copa Holdings S.A.
CPAY 347.16 347.13 392,907 2025/03/18 16:25:10.000 extend-hours 0.03 0.00864230 CPAY Corpay Inc.
CPF 27.105 26.93 51,299 2025/03/18 15:39:28.000 open 0.175 0.64983290 CPF Central Pacific Financial Corporation
CPK 126.63 127.24 49,707 2025/03/18 15:38:27.000 open -0.61 -0.47940899 CPK Chesapeake Utilities
CpN 30.09 30.14 50,087 2025/03/18 16:13:13.000 extend-hours -0.05 -0.16589250 CpN Citigroup Capital XIII 7.875% Fixed Rate/Floating Rate Trust Preferred Securities
CPNG 22.93 23.41 6,051,724 2025/03/18 19:58:44.000 extend-hours -0.48 -2.05040581 CPNG Coupang Inc.
CPRI 20.6 21.12 2,557,022 2025/03/18 19:23:21.000 extend-hours -0.52 -2.46212121 CPRI Capri Holdings Limited
CPS 14.22 14.04 64,039 2025/03/18 14:49:51.000 open 0.18 1.28205128 CPS Cooper-Standard Automotive Inc.
CPT 119.59 119.91 603,843 2025/03/18 16:25:09.000 extend-hours -0.32 -0.26686682 CPT Camden Property Trust
CQP 65.11 64.35 81,827 2025/03/18 15:37:51.000 open 0.76 1.18104118 CQP Cheniere Energy Partners LP
CR 151.39 153.65 179,638 2025/03/18 15:39:00.000 open -2.26 -1.47087537 CR Crane Company
CRBG 32.295 32.55 1,380,314 2025/03/18 15:39:35.000 extend-hours -0.255 -0.78341014 CRBG Corebridge Financial Inc.
CRC 43.615 43.5 737,255 2025/03/18 15:39:27.000 open 0.115 0.26436782 CRC California Resources Corporation
CRGY 10.7935 11.16 2,694,585 2025/03/18 16:45:06.000 extend-hours -0.3665 -3.28405018 CRGY Crescent Energy Company
CRH 96 96.8 5,714,655 2025/03/18 16:01:46.000 extend-hours -0.8 -0.82644628 CRH CRH Public Limited Company
CRI 41.01 41.05 1,029,449 2025/03/18 15:39:30.000 open -0.04 -0.09744214 CRI Carter's Inc.
CRK 19.41 18.89 1,464,407 2025/03/18 17:03:04.000 extend-hours 0.52 2.75277925 CRK Comstock Resources Inc.
CRL 176.465 175.11 690,425 2025/03/18 15:39:43.000 extend-hours 1.355 0.77379933 CRL Charles River Laboratories International Inc.
CRM 279 280.02 5,130,538 2025/03/18 19:20:20.000 extend-hours -1.02 -0.36425970 CRM Salesforce Inc.
CRS 180 183.01 545,776 2025/03/18 16:42:56.000 extend-hours -3.01 -1.64471887 CRS Carpenter Technology Corp
CSAN 5.48 5.51 1,046,950 2025/03/18 16:39:13.000 extend-hours -0.03 -0.54446461 CSAN Cosan S.A. American Depositary Shares (each representing four Common Shares)
CSL 340.37 341.36 222,061 2025/03/18 15:39:37.000 extend-hours -0.99 -0.29001640 CSL Carlisle Companies Inc.
CSTM 11.925 12.2 756,071 2025/03/18 15:39:41.000 extend-hours -0.275 -2.25409836 CSTM Constellium SE Class A Ordinary shares
CSV 38.71 37.86 80,025 2025/03/18 14:52:58.000 open 0.85 2.24511358 CSV Carriage Services Inc.
CTBB 18.42 18.4 54,300 2025/03/18 14:48:44.000 open 0.02 0.10869565 CTBB Qwest Corporation 6.5% Notes due 2056
CTDD 18.4601 18.55 16,184 2025/03/18 14:49:37.000 open -0.0899 -0.48463612 CTDD Qwest Corporation 6.75% Notes due 2057
CTO 18.91 18.73 353,273 2025/03/18 15:39:40.000 extend-hours 0.18 0.96102509 CTO CTO Realty Growth Inc.
CTOS 4.685 4.68 201,438 2025/03/18 15:39:05.000 open 0.005 0.10683761 CTOS Custom Truck One Source Inc.
CTRA 28.8763 28.52 7,909,107 2025/03/18 19:15:31.000 extend-hours 0.3563 1.24929874 CTRA Coterra Energy Inc.
CTRE 28.91 29.25 1,362,656 2025/03/18 15:39:32.000 open -0.34 -1.16239316 CTRE CareTrust REIT Inc
CTRI 16.14 16.3 138,434 2025/03/18 15:38:52.000 open -0.16 -0.98159509 CTRI Centuri Holdings Inc.
CTS 42.6 42.61 116,596 2025/03/18 16:19:07.000 extend-hours -0.01 -0.02346867 CTS CTS Corporation
CTVA 61.46 61.475 3,148,844 2025/03/18 17:12:39.000 extend-hours -0.015 -0.02440016 CTVA Corteva Inc. Common Stock
CUBE 42.9265 41.98 1,093,812 2025/03/18 16:46:11.000 extend-hours 0.9465 2.25464507 CUBE CubeSmart
CUBI 50.58 50.7 272,538 2025/03/18 16:39:13.000 extend-hours -0.12 -0.23668639 CUBI CUSTOMERS BANCORP INC
CUK 18.13 18.52 1,559,535 2025/03/18 18:51:25.000 extend-hours -0.39 -2.10583153 CUK Carnival PLC
CULP 5.4 5.2 66,691 2025/03/18 14:50:46.000 open 0.2 3.84615385 CULP Culp Inc.
CURB 23.895 23.61 476,836 2025/03/18 15:39:35.000 extend-hours 0.285 1.20711563 CURB Curbline Properties Corp.
CURV 5.545 5.35 130,252 2025/03/18 15:39:37.000 extend-hours 0.195 3.64485981 CURV Torrid Holdings Inc.
CUZ 29.52 29.34 794,739 2025/03/18 15:39:27.000 open 0.18 0.61349693 CUZ Cousins Properties Inc.
CVE 13.61 13.74 4,928,828 2025/03/18 16:25:17.000 extend-hours -0.13 -0.94614265 CVE Cenovus Energy Inc.
CVEO 21.765 21.5 97,501 2025/03/18 14:52:28.000 open 0.265 1.23255814 CVEO Civeo Corporation
CVI 21.02 20.82 1,043,862 2025/03/18 19:44:13.000 extend-hours 0.20 0.96061479 CVI CVR ENERGY INC.
CVLG 22.88 23.13 23,821 2025/03/18 14:46:21.000 open -0.25 -1.08084738 CVLG Covenant Logistics Group Inc.
CVNA 167.24 183.545 5,400,265 2025/03/18 19:57:07.000 extend-hours -16.305 -8.88338010 CVNA Carvana Co.
CVS 67.69 66.65 11,403,850 2025/03/18 19:42:03.000 extend-hours 1.04 1.56039010 CVS CVS HEALTH CORPORATION
CVX 160.8 159.74 9,121,211 2025/03/18 19:32:42.000 extend-hours 1.06 0.66357831 CVX Chevron Corporation
CW 324.34 325.84 137,143 2025/03/18 14:51:50.000 open -1.50 -0.46034864 CW Curtiss-Wright Corp.
CWAN 26.58 26.24 2,371,150 2025/03/18 16:44:32.000 extend-hours 0.34 1.29573171 CWAN Clearwater Analytics Holdings Inc.
CWEN.A 28.075 27.97 134,496 2025/03/18 15:39:05.000 open 0.105 0.37540222 CWEN.A Clearway Energy Inc. Class A Common Stock
CWEN 29.805 29.61 469,328 2025/03/18 15:39:40.000 extend-hours 0.195 0.65856130 CWEN Clearway Energy Inc. Class C Common Stock
CWH 17.07 16.92 1,136,733 2025/03/18 15:39:24.000 open 0.15 0.88652482 CWH Camping World Holdings Inc.
CWK 10.435 10.61 603,076 2025/03/18 15:37:29.000 open -0.175 -1.64938737 CWK Cushman & Wakefield plc Ordinary Shares
CWT 46.81 47.28 126,361 2025/03/18 15:39:26.000 open -0.47 -0.99407783 CWT California Water Service
CX 6.07 6.06 8,365,867 2025/03/18 19:17:00.000 extend-hours 0.01 0.16501650 CX Cemex S.A.B. de C.V.
CXE 3.685 3.69 65,082 2025/03/18 14:53:27.000 open -0.005 -0.13550136 CXE MFS High Income Municipal Trust
CXM 8.95 8.63 1,755,699 2025/03/18 19:16:46.000 extend-hours 0.32 3.70799537 CXM Sprinklr Inc.
CXT 55.08 55.07 381,312 2025/03/18 15:39:17.000 open 0.01 0.01815871 CXT Crane NXT Co.
CXW 20.28 20 1,076,541 2025/03/18 17:17:52.000 extend-hours 0.28 1.400 CXW CoreCivic Inc.
CYD 22.9776 21.88 294,818 2025/03/18 16:42:53.000 extend-hours 1.0976 5.01645338 CYD China Yuchai International Ltd.
CYH 2.8 2.87 801,562 2025/03/18 15:37:55.000 open -0.07 -2.43902439 CYH Community Health Systems Inc.
D 54.75 54.45 4,726,822 2025/03/18 17:07:27.000 extend-hours 0.30 0.55096419 D Dominion Energy Inc Common Stock
DAC 80.83 80.55 32,818 2025/03/18 15:38:29.000 open 0.28 0.34761018 DAC Danaos Corporation
DAL 45.95 46.04 13,720,938 2025/03/18 19:38:04.000 extend-hours -0.09 -0.19548219 DAL Delta Air Lines Inc.
DAN 14.155 14.47 615,150 2025/03/18 15:38:49.000 open -0.315 -2.17691776 DAN Dana Incorporated
DAO 8.475 8.8 134,766 2025/03/18 15:38:52.000 open -0.325 -3.69318182 DAO Youdao Inc. American Depositary Shares each representing one Class A Ordinary Share
DAR 29.16 29.65 1,693,111 2025/03/18 17:37:47.000 extend-hours -0.49 -1.65261383 DAR DARLING INGREDIENTS INC.
DAVA 22.205 22.08 348,697 2025/03/18 15:38:22.000 open 0.125 0.56612319 DAVA Endava plc American Depositary Shares (each representing one Class A Ordinary Share)
DAY 57.13 56.5 2,066,339 2025/03/18 16:46:32.000 extend-hours 0.63 1.11504425 DAY Dayforce Inc.
DB 25.09 24.78 5,270,183 2025/03/18 19:53:43.000 extend-hours 0.31 1.25100888 DB Deutsche Bank Aktiengesellschaft
DBD 43.6 43.43 40,451 2025/03/18 15:37:14.000 open 0.17 0.39143449 DBD Diebold Nixdorf Incorporated
DBI 3.72 3.7 1,797,931 2025/03/18 18:03:01.000 extend-hours 0.02 0.54054054 DBI Designer Brands Inc.
DBRG 9.75 9.5 2,213,519 2025/03/18 16:11:16.000 extend-hours 0.25 2.63157895 DBRG DigitalBridge Group Inc.
DCI 68.31 68.78 427,328 2025/03/18 15:39:25.000 open -0.47 -0.68333818 DCI Donaldson Company Inc.
DD 77.25 77.72 2,202,436 2025/03/18 18:43:06.000 extend-hours -0.47 -0.60473495 DD DuPont de Nemours Inc. Common Stock
DDD 2.6795 2.7 1,964,278 2025/03/18 18:22:13.000 extend-hours -0.0205 -0.75925926 DDD 3D Systems Corp
DDL 3.085 3.16 679,851 2025/03/18 15:39:44.000 extend-hours -0.075 -2.37341772 DDL Dingdong (Cayman) Limited American Depositary Shares (each two representing three Ordinary Shares)
DDS 365.15 362 80,817 2025/03/18 15:38:49.000 open 3.15 0.87016575 DDS Dillards Inc.
DE 481.17 482.13 884,561 2025/03/18 16:25:09.000 extend-hours -0.96 -0.19911642 DE Deere & Company
DEA 10.57 10.66 655,641 2025/03/18 15:39:31.000 open -0.09 -0.84427767 DEA Easterly Government Properties Inc.
DEC 13.11 13.05 378,776 2025/03/18 15:39:13.000 open 0.06 0.45977011 DEC Diversified Energy Company plc
DECK 115.1068 117.08 2,147,743 2025/03/18 19:44:07.000 extend-hours -1.9732 -1.68534335 DECK Deckers Outdoor Corp
DEI 15.92 15.89 1,745,193 2025/03/18 16:02:41.000 extend-hours 0.03 0.18879799 DEI Douglas Emmett Inc.
DELL 96.52 96.92 5,634,923 2025/03/18 19:59:53.000 extend-hours -0.40 -0.41271151 DELL Dell Technologies Inc.
DEO 108.4 108.87 657,610 2025/03/18 15:39:36.000 extend-hours -0.47 -0.43170754 DEO Diageo plc
DESP 19.235 19.24 634,037 2025/03/18 15:38:20.000 open -0.005 -0.02598753 DESP Despegar.com Corp.
DFH 24.085 23.89 188,244 2025/03/18 15:38:06.000 open 0.195 0.81624111 DFH Dream Finders Homes Inc.
DFIN 44.69 43.46 272,982 2025/03/18 15:39:34.000 extend-hours 1.23 2.83018868 DFIN Donnelley Financial Solutions Inc.
DFP 20.47 20.52 31,351 2025/03/18 15:37:43.000 open -0.05 -0.24366472 DFP FLAHERTY & CRUMRINE DYNAMIC PREFERRED AND INCOME FUND INCORPORATED
DFS 158.83 153 3,730,616 2025/03/18 16:25:11.000 extend-hours 5.83 3.81045752 DFS Discover Financial Services
DG 81.52 79.825 2,979,877 2025/03/18 19:58:48.000 extend-hours 1.695 2.12339493 DG Dollar General Corp.
DGX 172.45 172.81 1,313,628 2025/03/18 16:25:11.000 extend-hours -0.36 -0.20832128 DGX Quest Diagnostics Inc.
DHF 2.52 2.52 175,431 2025/03/18 14:09:30.000 open 0.00 0 DHF BNY Mellon High Yield Strategies Fund
DHI 127.85 127.38 1,679,499 2025/03/18 16:38:01.000 extend-hours 0.47 0.36897472 DHI D.R. Horton Inc.
DHR 213 213.6 2,084,786 2025/03/18 17:10:11.000 extend-hours -0.6 -0.28089888 DHR Danaher Corporation
DHT 10.615 10.71 668,924 2025/03/18 15:38:50.000 open -0.095 -0.88702148 DHT DHT HOLDINGS INC.
DHX 1.74 1.68 151,647 2025/03/18 19:36:10.000 extend-hours 0.06 3.57142857 DHX DHI Group Inc.
DIAX 14.28 14.3 38,623 2025/03/18 15:39:11.000 open -0.02 -0.13986014 DIAX NUVEEN DOW 30SM DYNAMIC OVERWRITE FUND
DIN 25.13 24.22 617,010 2025/03/18 17:55:43.000 extend-hours 0.91 3.75722543 DIN Dine Brands Global Inc.
DINO 33.55 33.8 2,555,730 2025/03/18 17:54:20.000 extend-hours -0.25 -0.73964497 DINO HF Sinclair Corporation
DIS 99.32 99.27 6,542,553 2025/03/18 17:51:07.000 extend-hours 0.05 0.05036768 DIS The Walt Disney Company
DK 16.27 16.35 1,857,338 2025/03/18 16:02:14.000 extend-hours -0.08 -0.48929664 DK Delek US Holdings Inc.
DKL 42.89 42.75 105,469 2025/03/18 15:38:57.000 open 0.14 0.32748538 DKL DELEK LOGISTICS PARTNERS LP
DKS 193.715 196.04 693,811 2025/03/18 15:39:14.000 open -2.325 -1.18598245 DKS Dick's Sporting Goods Inc.
DLB 82.295 81.69 183,240 2025/03/18 15:38:25.000 open 0.605 0.74060473 DLB Dolby Laboratories Inc.Class A
DLR 148.66 152.29 1,889,733 2025/03/18 16:25:11.000 extend-hours -3.63 -2.38361022 DLR Digital Realty Trust Inc.
DLX 15.865 15.96 191,539 2025/03/18 15:39:44.000 extend-hours -0.095 -0.59523810 DLX Deluxe Corporation
DLY 16.115 16.15 55,360 2025/03/18 14:50:07.000 open -0.035 -0.21671827 DLY DoubleLine Yield Opportunities Fund
DM 2.7995 2.68 339,038 2025/03/18 19:12:04.000 extend-hours 0.1195 4.45895522 DM Desktop Metal Inc.
DMO 11.9042 11.89 43,773 2025/03/18 15:39:42.000 extend-hours 0.0142 0.11942809 DMO Western Asset Mortgage Opportunity Fund Inc.
DNA 7.3486 7.88 942,243 2025/03/18 19:38:46.000 extend-hours -0.5314 -6.74365482 DNA Ginkgo Bioworks Holdings Inc.
DNB 8.38 8.25 2,938,366 2025/03/18 18:00:13.000 extend-hours 0.13 1.57575758 DNB Dun & Bradstreet Holdings Inc.
DNOW 15.12 15.24 440,743 2025/03/18 15:39:30.000 open -0.12 -0.78740157 DNOW DNOW Inc.
DNP 9.6 9.63 303,011 2025/03/18 19:56:54.000 extend-hours -0.03 -0.31152648 DNP DNP Select Income Fund Inc.
DOC 20.47 20.38 5,951,899 2025/03/18 16:25:11.000 extend-hours 0.09 0.44160942 DOC Healthpeak Properties Inc.
DOCN 35.98 36.63 616,112 2025/03/18 15:39:43.000 extend-hours -0.65 -1.77450177 DOCN DigitalOcean Holdings Inc.
DOCS 61.2 62.21 1,178,272 2025/03/18 15:39:33.000 open -1.01 -1.62353319 DOCS Doximity Inc.
DOLE 14.505 14.33 389,782 2025/03/18 15:38:38.000 open 0.175 1.22121424 DOLE Dole plc
DOUG 1.835 1.85 295,238 2025/03/18 15:38:12.000 open -0.015 -0.81081081 DOUG Douglas Elliman Inc.
DOV 179.424 181.97 697,224 2025/03/18 18:28:24.000 extend-hours -2.546 -1.39913173 DOV Dover Corporation
DOW 37.523 37.77 4,594,237 2025/03/18 19:38:23.000 extend-hours -0.247 -0.65395817 DOW Dow Inc.
DPG 11.8502 12.09 109,309 2025/03/18 16:42:01.000 extend-hours -0.2398 -1.98345740 DPG Duff & Phelps Utility and Infrastructure Fund Inc.
DPZ 450.9987 448.07 640,886 2025/03/18 16:53:45.000 extend-hours 2.9287 0.65362555 DPZ Domino's Pizza Inc.
DQ 19.75 20.67 606,554 2025/03/18 15:39:19.000 open -0.92 -4.45089502 DQ Daqo New Energy Corp. American Depositary Shares (each representing 5 Ordinary Shares)
DRD 14.53 14.24 920,767 2025/03/18 18:46:18.000 extend-hours 0.29 2.03651685 DRD DRDGOLD Ltd.
DRH 7.93 7.98 1,647,906 2025/03/18 15:39:24.000 open -0.05 -0.62656642 DRH DiamondRock Hospitality Company
DRI 187.98 186.5 1,169,086 2025/03/18 16:51:07.000 extend-hours 1.48 0.79356568 DRI Darden Restaurants Inc.
DRLL 28.97 28.95 50,901 2025/03/18 15:38:55.000 open 0.02 0.06908463 DRLL Strive U.S. Energy ETF
DSL 12.615 12.61 276,759 2025/03/18 15:37:40.000 open 0.005 0.03965107 DSL DOUBLELINE INCOME SOLUTIONS FUND
DSM 5.7835 5.81 170,347 2025/03/18 16:04:49.000 extend-hours -0.0265 -0.45611015 DSM BNY Mellon Strategic Municipal Bond Fund Inc.
DSU 10.43 10.46 99,533 2025/03/18 14:47:57.000 open -0.03 -0.28680688 DSU Blackrock Debt Strategies Fund Inc.
DSX 1.8 1.8 259,681 2025/03/18 15:38:12.000 open 0.0 0 DSX Diana Shipping Inc.
DT 49.335 50.01 2,240,625 2025/03/18 15:39:42.000 extend-hours -0.675 -1.34973005 DT Dynatrace Inc.
DTC 0.203 0.22 2,278,817 2025/03/18 19:54:46.000 extend-hours -0.017 -7.72727273 DTC Solo Brands Inc.
DTE 135.36 134.39 1,488,443 2025/03/18 16:25:10.000 extend-hours 0.97 0.72177989 DTE DTE Energy Company
DTG 17.97 18.01 99,131 2025/03/18 14:54:04.000 open -0.04 -0.22209883 DTG DTE Energy Company 2021 Series E 4.375% Junior Subordinated Debentures
DTM 95.915 96.69 517,621 2025/03/18 15:39:18.000 open -0.775 -0.80153067 DTM DT Midstream Inc.
DUK 120.76 119.83 4,237,734 2025/03/18 16:25:11.000 extend-hours 0.93 0.77609947 DUK Duke Energy Corporation
DUKpA 25.16 25.14 24,127 2025/03/18 15:38:10.000 open 0.02 0.07955449 DUKpA Duke Energy Corporation Depositary Shares each representing a 1/1000th interest in a share of 5.75% Series A Cumulative Redeemable Perpetual Preferred Stock
DV 14.47 14.48 1,658,124 2025/03/18 15:39:40.000 extend-hours -0.01 -0.06906077 DV DoubleVerify Holdings Inc.
DVA 149.33 149.35 384,028 2025/03/18 15:39:27.000 open -0.02 -0.01339136 DVA DaVita Inc.
DVN 35.3696 35.66 7,103,323 2025/03/18 18:59:08.000 extend-hours -0.2904 -0.81435782 DVN Devon Energy Corporation
DX 14.4408 14.35 2,467,703 2025/03/18 19:51:26.000 extend-hours 0.0908 0.63275261 DX Dynex Capital Inc.
DXC 17.385 17.37 703,663 2025/03/18 15:39:28.000 open 0.015 0.08635579 DXC DXC Technology Company
DXYZ 38.26 38.42 604,348 2025/03/18 19:59:18.000 extend-hours -0.16 -0.41644977 DXYZ Destiny Tech100 Inc.
DY 156.79 155.2 247,092 2025/03/18 15:39:36.000 extend-hours 1.59 1.02448454 DY Dycom Industries Inc.
E 30.63 31 183,528 2025/03/18 19:17:00.000 extend-hours -0.37 -1.19354839 E ENI S.p.A.
EAF 1.04 1.06 1,593,082 2025/03/18 16:23:47.000 extend-hours -0.02 -1.88679245 EAF GrafTech International Ltd.
EARN 5.82 5.85 453,359 2025/03/18 19:48:37.000 extend-hours -0.03 -0.51282051 EARN Ellington Credit Company
EAT 133 140.01 1,458,088 2025/03/18 18:27:44.000 extend-hours -7.01 -5.00678523 EAT Brinker International Inc.
EB 2.255 2.27 673,052 2025/03/18 15:39:32.000 open -0.015 -0.66079295 EB Eventbrite Inc. Class A Common Stock
EBF 21.24 21.12 109,793 2025/03/18 15:37:02.000 open 0.12 0.56818182 EBF Ennis Inc.
EBR 7.16 7.13 490,568 2025/03/18 15:38:35.000 open 0.03 0.42075736 EBR Centrais El?ricas Brasileiras S.A.- Eletrobr? American Depositary Shares (Each representing one Common Share)
EBS 5.97 5.7 717,798 2025/03/18 18:57:16.000 extend-hours 0.27 4.73684211 EBS Emergent Biosolutions Inc.
EC 10.3999 10.42 1,826,384 2025/03/18 19:31:07.000 extend-hours -0.0201 -0.19289827 EC Ecopetrol S.A
ECAT 16.11 16.1 325,423 2025/03/18 15:39:04.000 open 0.01 0.06211180 ECAT BlackRock ESG Capital Allocation Term Trust
ECC 7.9299 8.04 1,708,990 2025/03/18 19:54:32.000 extend-hours -0.1101 -1.36940299 ECC EAGLE POINT CREDIT COMPANY INC.
ECCpD 20.05 20 17,164 2025/03/18 14:52:53.000 open 0.05 0.2500 ECCpD Eagle Point Credit Company Inc. 6.75% Series D Preferred Stock
ECCU 24.5898 24.7 34,501 2025/03/18 14:06:00.000 open -0.1102 -0.44615385 ECCU Eagle Point Credit Company Inc. 7.75% Notes due 2030
ECG 37.81 38 249,868 2025/03/18 15:39:34.000 extend-hours -0.19 -0.500 ECG Everus Construction Group Inc.
ECL 253.7 251.3 2,473,624 2025/03/18 16:39:14.000 extend-hours 2.4 0.95503382 ECL Ecolab Inc.
ECO 22.41 22.62 103,269 2025/03/18 15:39:23.000 open -0.21 -0.92838196 ECO Okeanis Eco Tankers Corp.
ECVT 6.705 6.64 382,013 2025/03/18 15:39:37.000 extend-hours 0.065 0.97891566 ECVT Ecovyst Inc.
ED 107.81 107.22 2,799,705 2025/03/18 16:25:11.000 extend-hours 0.59 0.55027047 ED Consolidated Edison Inc.
EDD 4.82 4.8 110,990 2025/03/18 14:52:44.000 open 0.02 0.41666667 EDD Morgan Stanley Emerging Markets Domestic Debt Fund Inc.
EDN 30.885 32.78 84,834 2025/03/18 15:39:07.000 open -1.895 -5.78096400 EDN Empresa Distribuidora Y Comercializadora Norte S.A. (Edenor)
EDR 28.85 29 294,643 2025/03/18 15:39:26.000 open -0.15 -0.51724138 EDR Endeavor Group Holdings Inc.
EDU 52.67 52.48 1,192,638 2025/03/18 15:39:16.000 open 0.19 0.36204268 EDU New Oriental Education and Technology Group Inc. American Depositary Shares (each representing ten (10) Common Shares)
EE 28.38 28.73 91,496 2025/03/18 15:39:02.000 open -0.35 -1.21823877 EE Excelerate Energy Inc.
EEX 4.31 4.37 157,281 2025/03/18 15:37:54.000 open -0.06 -1.37299771 EEX Emerald Holding Inc.
EFC 13.42 13.46 717,524 2025/03/18 18:21:01.000 extend-hours -0.04 -0.29717682 EFC Ellington Financial Inc. Common Stock
EFR 12.3419 12.43 63,284 2025/03/18 14:45:02.000 open -0.0881 -0.70876911 EFR Eaton Vance Senior Floating-Rate Fund
EFT 12.645 12.68 53,432 2025/03/18 14:51:22.000 open -0.035 -0.27602524 EFT Eaton Vance Floating-Rate Income Trust
EFX 235.63 238.44 980,355 2025/03/18 16:39:14.000 extend-hours -2.81 -1.17849354 EFX Equifax Incorporated
EFXT 7.425 7.5 144,713 2025/03/18 15:39:13.000 open -0.075 -1.00 EFXT Enerflex Ltd.
EG 360.8 365.57 163,613 2025/03/18 15:39:28.000 open -4.77 -1.30481166 EG Everest Group Ltd.
EGO 15.8 15.93 1,618,709 2025/03/18 16:59:38.000 extend-hours -0.13 -0.81607031 EGO Eldorado Gold Corporation
EGP 179.735 181.55 245,750 2025/03/18 15:38:43.000 open -1.815 -0.99972459 EGP EastGroup Properties Inc.
EGY 4.08 4.06 966,482 2025/03/18 16:27:28.000 extend-hours 0.02 0.49261084 EGY Vaalco Energy Inc.
EHAB 9.29 8.98 1,052,048 2025/03/18 19:33:34.000 extend-hours 0.31 3.45211581 EHAB Enhabit Inc.
EHC 97.51 97.47 362,808 2025/03/18 15:36:53.000 open 0.04 0.04103827 EHC Encompass Health Corporation Common Stock
EIC 15.065 15.22 229,354 2025/03/18 15:38:35.000 open -0.155 -1.01839685 EIC Eagle Point Income Company Inc.
EIG 50.305 50.32 46,695 2025/03/18 14:53:37.000 open -0.015 -0.02980922 EIG Employers Holdings Inc.
EIX 58.7 58.3 3,118,015 2025/03/18 16:25:10.000 extend-hours 0.4 0.68610635 EIX Edison International
EL 68.02 68.79 1,960,565 2025/03/18 16:51:33.000 extend-hours -0.77 -1.11934874 EL The Estee Lauder Companies Inc. Class A
ELAN 10.81 10.61 2,977,770 2025/03/18 17:29:03.000 extend-hours 0.20 1.88501414 ELAN Elanco Animal Health Incorporated Common Stock
ELF 63.8 65.92 2,223,679 2025/03/18 19:55:07.000 extend-hours -2.12 -3.21601942 ELF e.l.f. Beauty Inc.
ELME 17.095 17.37 395,628 2025/03/18 15:38:51.000 open -0.275 -1.58318941 ELME Elme Communities
ELP 7.375 7.33 79,153 2025/03/18 15:38:06.000 open 0.045 0.61391542 ELP Companhia Paranaense de Energia - COPEL American Depositary Shares (each representing four (4) Class B Preferred Shares)
ELS 68.56 68.4 396,638 2025/03/18 15:39:28.000 open 0.16 0.23391813 ELS Equity Lifestyle Properties Inc.
ELV 436.25 433.28 1,886,731 2025/03/18 16:25:09.000 extend-hours 2.97 0.68546898 ELV Elevance Health Inc.
EMD 9.8148 9.81 101,118 2025/03/18 15:37:35.000 open 0.0048 0.04892966 EMD Western Asset Emerging Markets Debt Fund Inc
EME 386.975 388.84 246,970 2025/03/18 15:39:25.000 open -1.865 -0.47963173 EME EMCOR Group Inc.
EMF 13.26 13.15 125,099 2025/03/18 15:36:57.000 open 0.11 0.83650190 EMF Templeton Emerging Markets Fund
EMN 91.27 90.99 809,640 2025/03/18 16:25:10.000 extend-hours 0.28 0.30772612 EMN Eastman Chemical Company
EMO 49.73 49.97 23,561 2025/03/18 15:38:34.000 open -0.24 -0.48028817 EMO ClearBridge Energy Midstream Opportunity Fund Inc.
EMR 111.85 112.85 2,621,694 2025/03/18 16:25:11.000 extend-hours -1.00 -0.88613203 EMR Emerson Electric Co.
ENB 43.6 43.53 2,817,995 2025/03/18 19:35:38.000 extend-hours 0.07 0.16080864 ENB Enbridge Inc
ENFN 11.09 11.05 639,509 2025/03/18 15:39:44.000 extend-hours 0.04 0.36199095 ENFN Enfusion Inc.
ENIC 3.46 3.47 698,071 2025/03/18 19:17:00.000 extend-hours -0.01 -0.28818444 ENIC Enel Chile S.A. American Depositary Shares Representing Common Stock (Each representing 50 shares of Common Stock)
ENOV 38.965 39.07 497,330 2025/03/18 15:39:34.000 extend-hours -0.105 -0.26874840 ENOV Enovis Corporation
ENR 29.99 30.26 356,013 2025/03/18 15:38:43.000 open -0.27 -0.89226702 ENR Energizer Holdings Inc
ENS 97.92 96.79 164,437 2025/03/18 15:37:22.000 open 1.13 1.16747598 ENS EnerSys Inc.
ENVA 93.06 92.9 95,501 2025/03/18 15:39:25.000 open 0.16 0.17222820 ENVA Enova International Inc.
ENZ 0.5065 0.5166 275,934 2025/03/18 14:49:28.000 open -0.0101 -1.95509098 ENZ Enzo Biochem Inc.
EOD 4.985 5 37,056 2025/03/18 15:39:20.000 open -0.015 -0.300 EOD Allspring Global Dividend Opportunity Fund
EOG 122.57 124.705 2,913,699 2025/03/18 16:25:10.000 extend-hours -2.135 -1.71204042 EOG EOG Resources Inc.
EOI 18.943 19.1 64,591 2025/03/18 14:53:44.000 open -0.157 -0.82198953 EOI Eaton Vance Enhanced Equity Income Fund
EOS 21.84 21.9 70,916 2025/03/18 14:52:10.000 open -0.06 -0.27397260 EOS Eaton Vance Enhance Equity Income Fund II
EOT 16.53 16.63 23,710 2025/03/18 14:52:04.000 open -0.10 -0.60132291 EOT EATON VANCE NATIONAL MUNICIPAL OPPORTUNITIES TRUST
EPAC 43.12 43.37 153,110 2025/03/18 15:39:08.000 open -0.25 -0.57643532 EPAC Enerpac Tool Group Corp.
EPAM 182.89 185.61 242,728 2025/03/18 15:39:40.000 extend-hours -2.72 -1.46543828 EPAM EPAM SYSTEMS INC.
EPC 30.13 30.07 316,535 2025/03/18 15:39:41.000 extend-hours 0.06 0.19953442 EPC Edgewell Personal Care Company
EPD 33.8485 33.96 2,400,410 2025/03/18 19:12:32.000 extend-hours -0.1115 -0.32832744 EPD Enterprise Products Partners L.P.
EPR 51.77 51.95 250,661 2025/03/18 15:39:22.000 open -0.18 -0.34648701 EPR EPR Properties
EPRT 31.15 31.9 1,280,485 2025/03/18 19:57:59.000 extend-hours -0.75 -2.35109718 EPRT Essential Properties Realty Trust Inc.
EQC 1.605 1.61 129,807 2025/03/18 15:39:41.000 extend-hours -0.005 -0.31055901 EQC Equity Commonwealth
EQH 51.68 52.14 1,386,856 2025/03/18 15:39:44.000 extend-hours -0.46 -0.88224012 EQH Equitable Holdings Inc.
EQHpA 20.9819 21.04 29,168 2025/03/18 14:49:46.000 open -0.0581 -0.27614068 EQHpA Equitable Holdings Inc. Depositary Shares each representing a 1/1000th interest in a share of Fixed Rate Noncumulative Perpetual Preferred Stock Series A
EQHpC 17.8 17.87 33,587 2025/03/18 14:53:59.000 open -0.07 -0.39171796 EQHpC Equitable Holdings Inc. Depositary Shares each representing a 1/1 000th interest in a share of Fixed Rate Noncumulative Perpetual Preferred Stock Series C
EQNR 24.7 24.81 4,428,261 2025/03/18 19:17:00.000 extend-hours -0.11 -0.44336961 EQNR Equinor ASA American Depositary Shares (Each Representing One Ordinary Share nominal value NOK 2.50 per share)
EQR 69.51 69.88 1,370,564 2025/03/18 16:25:10.000 extend-hours -0.37 -0.52947911 EQR Equity Residential
EQT 52.77 52.78 5,236,153 2025/03/18 19:47:39.000 extend-hours -0.01 -0.01894657 EQT EQT CORP
ERJ 55.6 54.97 1,457,806 2025/03/18 18:14:24.000 extend-hours 0.63 1.14607968 ERJ Embraer S.A.
ERO 13.946 13.51 631,904 2025/03/18 16:48:27.000 extend-hours 0.436 3.22723908 ERO Ero Copper Corp.
ES 61.8 61.21 1,602,925 2025/03/18 19:05:17.000 extend-hours 0.59 0.96389479 ES Eversource Energy
ESAB 119.3 123.52 176,578 2025/03/18 15:39:25.000 open -4.22 -3.41645078 ESAB ESAB Corporation
ESE 156.475 158.12 64,639 2025/03/18 14:52:11.000 open -1.645 -1.04034910 ESE ESCO Technologies Inc.
ESI 26.315 26.57 2,112,125 2025/03/18 15:39:39.000 extend-hours -0.255 -0.95972902 ESI Element Solutions Inc.
ESNT 55.15 54.89 645,256 2025/03/18 16:38:38.000 extend-hours 0.26 0.47367462 ESNT Essent Group LTD
ESRT 8.22 8.16 1,128,066 2025/03/18 18:12:53.000 extend-hours 0.06 0.73529412 ESRT EMPIRE STATE REALTY TRUST INC.
ESS 298.9 300.59 387,203 2025/03/18 16:25:11.000 extend-hours -1.69 -0.56222762 ESS Essex Property Trust Inc
ESTC 93.3 94.56 597,115 2025/03/18 15:39:32.000 open -1.26 -1.33248731 ESTC Elastic N.V.
ET 18.69 18.94 7,213,331 2025/03/18 19:45:57.000 extend-hours -0.25 -1.31995776 ET Energy Transfer LP Common Units representing limited partner interests
ETB 13.67 13.67 55,627 2025/03/18 15:36:49.000 open 0.00 0 ETB Eaton Vance Tax-Managed Buy-Write Income Fund
ETD 26.91 26.92 340,092 2025/03/18 16:38:00.000 extend-hours -0.01 -0.03714710 ETD Ethan Allen Interiors Inc
ETG 18.38 18.63 31,902 2025/03/18 11:16:14.000 open -0.25 -1.34192163 ETG Eaton Vance Tax-Advantaged Global Dividend Income Fund
ETJ 8.5709 8.61 184,665 2025/03/18 15:38:42.000 open -0.0391 -0.45412311 ETJ Eaton Vance Risk - Managed Diversified Equity Income Fund
ETN 289.41 293.82 2,578,275 2025/03/18 18:28:35.000 extend-hours -4.41 -1.50091893 ETN Eaton Corporation plc Ordinary Shares
ETR 83.51 83.25 9,960,357 2025/03/18 18:03:31.000 extend-hours 0.26 0.31231231 ETR Entergy Corporation
ETV 13.22 13.34 251,402 2025/03/18 17:43:57.000 extend-hours -0.12 -0.89955022 ETV Eaton Vance Tax-Managed Buy-Write Opportunities Fund
ETW 8.27 8.36 354,964 2025/03/18 18:07:45.000 extend-hours -0.09 -1.07655502 ETW Eaton Vance Tax-Managed Global Buy-Write Opportunities Fund
ETWO 2.255 2.21 426,737 2025/03/18 15:39:37.000 extend-hours 0.045 2.03619910 ETWO E2open Parent Holdings Inc.
ETY 14.3 14.44 174,984 2025/03/18 17:11:34.000 extend-hours -0.14 -0.96952909 ETY Eaton Vance Tax-Managed Diversified Equity Income Fund
EVC 1.99 1.97 204,160 2025/03/18 19:03:47.000 extend-hours 0.02 1.01522843 EVC Entravision Communication
EVEX 3.18 3.1 235,375 2025/03/18 16:27:31.000 extend-hours 0.08 2.58064516 EVEX Eve Holding Inc.
EVH 10.11 9.95 1,046,096 2025/03/18 16:40:10.000 extend-hours 0.16 1.60804020 EVH Evolent Health Inc Class A Common Stock
EVN 10.3 10.38 70,247 2025/03/18 14:52:50.000 open -0.08 -0.77071291 EVN Eaton Vance Municipal Income Trust
EVR 201.41 202.48 477,776 2025/03/18 15:39:29.000 open -1.07 -0.52844725 EVR Evercore Inc.
EVRI 13.57 13.57 483,999 2025/03/18 15:39:36.000 extend-hours 0.00 0 EVRI Everi Holdings Inc
EVT 23.32 23.37 117,185 2025/03/18 15:37:31.000 open -0.05 -0.21394951 EVT Eaton Vance Tax-Advantaged Dividend Income Fund
EVTC 36.785 36.6 152,173 2025/03/18 15:39:25.000 open 0.185 0.50546448 EVTC EVERTEC INC.
EVTL 4.18 4.1 265,758 2025/03/18 17:56:07.000 extend-hours 0.08 1.95121951 EVTL Vertical Aerospace Ltd.
EVTR 50.6987 50.55 135,195 2025/03/18 14:49:09.000 open 0.1487 0.29416419 EVTR Eaton Vance Total Return Bond ETF
EW 70.34 70.39 3,613,816 2025/03/18 17:49:04.000 extend-hours -0.05 -0.07103282 EW Edwards Lifesciences Corp
EXG 8.235 8.25 370,619 2025/03/18 15:37:44.000 open -0.015 -0.18181818 EXG Eaton Vance Tax-Managed Global Diversified Equity Income Fund
EXK 5 4.94 13,591,433 2025/03/18 19:41:47.000 extend-hours 0.06 1.21457490 EXK Endeavour Silver Corp.
EXP 216.57 215.77 250,202 2025/03/18 15:39:23.000 open 0.80 0.37076517 EXP Eagle Materials Inc.
EXPD 117.2 116.78 1,091,283 2025/03/18 16:25:09.000 extend-hours 0.42 0.35965063 EXPD Expeditors International of Washington Inc.
EXR 147.92 145.74 1,237,437 2025/03/18 16:25:10.000 extend-hours 2.18 1.49581446 EXR Extra Space Storage Inc.
F 9.9599 9.95 101,291,620 2025/03/18 19:59:18.000 extend-hours 0.0099 0.09949749 F Ford Motor Company
FAF 65.1 64.74 381,530 2025/03/18 15:39:34.000 extend-hours 0.36 0.55607044 FAF First American Financial Corporation
FBIN 63.345 63.25 675,156 2025/03/18 15:39:18.000 open 0.095 0.15019763 FBIN Fortune Brands Innovations Inc.
FBK 46.72 46.42 71,210 2025/03/18 15:38:51.000 open 0.30 0.64627316 FBK FB Financial Corporation
FBMS 34.58 34.56 61,919 2025/03/18 15:38:30.000 open 0.02 0.05787037 FBMS The First Bancshares Inc.
FBP 18.38 18.25 934,861 2025/03/18 15:39:33.000 open 0.13 0.71232877 FBP First BanCorp.
FBRT 13.31 13.28 297,413 2025/03/18 19:01:17.000 extend-hours 0.03 0.22590361 FBRT Franklin BSP Realty Trust Inc.
FC 29.365 29.66 40,958 2025/03/18 15:38:30.000 open -0.295 -0.99460553 FC Franklin Covey Company
FCF 15.965 15.92 308,888 2025/03/18 15:39:36.000 extend-hours 0.045 0.28266332 FCF First Commonwealth Financial Corporation
FCN 166.38 163.18 248,592 2025/03/18 15:36:52.000 open 3.20 1.96102464 FCN FTI Consulting Inc.
FCPT 27.92 28.2 587,713 2025/03/18 15:39:09.000 open -0.28 -0.99290780 FCPT Four Corners Property Trust Inc.
FCT 10.24 10.22 36,282 2025/03/18 15:38:02.000 open 0.02 0.19569472 FCT First Trust Senior Floating Rate Income Fund II
FCX 39.92 40.12 14,030,382 2025/03/18 19:57:31.000 extend-hours -0.20 -0.49850449 FCX Freeport-McMoran Inc.
FDP 29.955 30.21 181,363 2025/03/18 15:39:19.000 open -0.255 -0.84409136 FDP Fresh Del Monte Produce Inc.
FDS 437.8975 438.71 114,269 2025/03/18 14:49:45.000 open -0.8125 -0.18520207 FDS Factset Research Systems
FDX 245.8 245.28 1,372,721 2025/03/18 17:37:37.000 extend-hours 0.52 0.21200261 FDX FedEx Corporation
FE 40.1 39.67 3,787,696 2025/03/18 19:29:18.000 extend-hours 0.43 1.08394253 FE FirstEnergy Corp.
FERG 163.38 162 1,370,062 2025/03/18 15:39:33.000 open 1.38 0.85185185 FERG Ferguson Enterprises Inc.
FET 19.89 19.64 53,548 2025/03/18 14:53:58.000 open 0.25 1.27291242 FET Forum Energy Technologies Inc.
FFC 15.9836 16.01 89,737 2025/03/18 14:48:55.000 open -0.0264 -0.16489694 FFC Flaherty & Crumrine Preferred and Income Securities Fund Incorporated
FFWM 4.93 4.89 335,979 2025/03/18 15:38:58.000 open 0.04 0.81799591 FFWM First Foundation Inc.
FHI 39.21 39.54 664,947 2025/03/18 16:38:08.000 extend-hours -0.33 -0.83459788 FHI Federated Hermes Inc.
FHN 18.855 18.87 2,745,363 2025/03/18 15:39:38.000 extend-hours -0.015 -0.07949126 FHN First Horizon Corporation
FI 216.94 217.15 2,091,114 2025/03/18 16:25:11.000 extend-hours -0.21 -0.09670735 FI Fiserv Inc.
FICO 1817.45 1836.77 86,024 2025/03/18 14:54:04.000 open -19.32 -1.05184645 FICO Fair Isaac Corporation
FIGS 4.675 4.48 1,184,347 2025/03/18 15:39:36.000 extend-hours 0.195 4.35267857 FIGS FIGS Inc.
FIHL 15.51 15.55 257,072 2025/03/18 15:38:50.000 open -0.04 -0.25723473 FIHL Fidelis Insurance Holdings Limited
FINS 13.3 13.3 30,966 2025/03/18 15:39:02.000 open 0.0 0 FINS Angel Oak Financial Strategies Income Term Trust
FINV 10.9599 10 4,592,654 2025/03/18 19:57:38.000 extend-hours 0.9599 9.59900 FINV FinVolution Group American depositary shares each representing five Class A ordinary shares
FIS 73.29 72.65 5,726,442 2025/03/18 16:38:07.000 extend-hours 0.64 0.88093599 FIS Fidelity National Information Services Inc.
FIX 339.46 342.2 321,974 2025/03/18 15:39:26.000 open -2.74 -0.80070134 FIX Comfort Systems USA Inc.
FL 16.65 16.3 2,439,197 2025/03/18 19:52:54.000 extend-hours 0.35 2.14723926 FL Foot Locker Inc.
FLG 12.0576 11.98 4,249,028 2025/03/18 19:17:59.000 extend-hours 0.0776 0.64774624 FLG Flagstar Financial Inc.
FLNG 22.73 22.54 271,181 2025/03/18 18:37:26.000 extend-hours 0.19 0.84294587 FLNG FLEX LNG Ltd. Ordinary Shares
FLO 18.77 18.74 1,287,529 2025/03/18 19:35:28.000 extend-hours 0.03 0.16008538 FLO Flowers Foods Inc.
FLOC 24.51 24.8 361,507 2025/03/18 15:38:48.000 open -0.29 -1.16935484 FLOC Flowco Holdings Inc.
FLR 37.11 37 1,086,804 2025/03/18 15:39:35.000 extend-hours 0.11 0.29729730 FLR Fluor Corporation
FLS 49.87 49.97 852,748 2025/03/18 15:39:25.000 open -0.10 -0.20012007 FLS Flowserve Corporation
FLUT 234.87 239.74 1,710,370 2025/03/18 15:39:32.000 open -4.87 -2.03136731 FLUT Flutter Entertainment plc
FLXR 39.02 38.99 207,612 2025/03/18 16:26:23.000 extend-hours 0.03 0.07694281 FLXR TCW Flexible Income ETF
FMC 42.83 42.94 2,166,813 2025/03/18 16:25:11.000 extend-hours -0.11 -0.25617140 FMC FMC Corporation
FMN 10.87 10.9 34,623 2025/03/18 15:38:17.000 open -0.03 -0.27522936 FMN Federated Hermes Premier Municipal Income Fund
FMS 24.47 24.08 288,546 2025/03/18 15:39:18.000 open 0.39 1.61960133 FMS Fresenius Medical Care AG
FMX 99.39 100.06 395,532 2025/03/18 15:39:40.000 extend-hours -0.67 -0.66959824 FMX FOMENTO ECONOMICO MEXICANO S.A.B. DE C.V.
FN 223.16 218.65 369,800 2025/03/18 15:39:43.000 extend-hours 4.51 2.06265721 FN Fabrinet
FNA 13.045 13.01 708,256 2025/03/18 15:39:41.000 extend-hours 0.035 0.26902383 FNA Paragon 28 Inc.
FNB 13.625 13.62 843,180 2025/03/18 15:39:40.000 extend-hours 0.005 0.03671072 FNB F.N.B. Corp
FND 84.325 84.94 1,302,149 2025/03/18 15:39:07.000 open -0.615 -0.72404050 FND Floor & Decor Holdings Inc.
FNF 64.45 65.15 976,178 2025/03/18 17:19:55.000 extend-hours -0.70 -1.07444359 FNF Fidelity National Financial Inc.
FNV 153.99 156.74 512,868 2025/03/18 15:39:13.000 open -2.75 -1.75449789 FNV Franco-Nevada Corporation
FOA 22.85 22.02 45,133 2025/03/18 14:53:57.000 open 0.83 3.76930064 FOA Finance of America Companies Inc.
FOF 11.97 12 23,012 2025/03/18 14:53:48.000 open -0.03 -0.2500 FOF Cohen & Steers Closed End Opportunity Fund
FOR 21.91 21.84 56,704 2025/03/18 15:39:12.000 open 0.07 0.32051282 FOR Forestar Group Inc.
FOUR 86.05 86.02 1,253,329 2025/03/18 15:39:24.000 open 0.03 0.03487561 FOUR Shift4 Payments Inc.
FpB 22.65 22.74 22,229 2025/03/18 15:38:27.000 open -0.09 -0.39577836 FpB Ford Motor Company 6.20% Notes due June 1 2059
FpC 21.84 21.89 26,455 2025/03/18 14:49:57.000 open -0.05 -0.22841480 FpC Ford Motor Company 6.000% Notes due December 1 2059
FpD 23.435 23.42 88,824 2025/03/18 14:47:32.000 open 0.015 0.06404782 FpD Ford Motor Company 6.500% Notes due August 15 2062
FPF 18.46 18.47 117,347 2025/03/18 15:37:23.000 open -0.01 -0.05414185 FPF FIRST TRUST INTERMEDIATE DURATION PREFERRED & INCOME FUND
FPH 5.415 5.4 51,240 2025/03/18 14:46:23.000 open 0.015 0.27777778 FPH Five Point Holdings LLC Class A Common Shares
FPI 11.05 11.04 150,925 2025/03/18 14:52:11.000 open 0.01 0.09057971 FPI Farmland Partners Inc.
FR 55.15 55.58 1,305,080 2025/03/18 16:08:00.000 extend-hours -0.43 -0.77365959 FR First Industrial Realty Trust Inc.
FRA 12.755 12.81 60,582 2025/03/18 14:50:46.000 open -0.055 -0.42935207 FRA Blackrock Floating Rate Income Strategies Fund Inc.
FRGE 0.6515 0.581 857,998 2025/03/18 17:37:08.000 extend-hours 0.0705 12.13425129 FRGE Forge Global Holdings Inc.
FRO 15.77 16.18 2,513,729 2025/03/18 16:16:26.000 extend-hours -0.41 -2.53399258 FRO Frontline Plc
FRT 97.28 97.62 669,493 2025/03/18 16:25:10.000 extend-hours -0.34 -0.34828928 FRT Federal Realty Investment Trust
FSCO 6.9401 7.01 737,605 2025/03/18 17:06:34.000 extend-hours -0.0699 -0.99714693 FSCO FS Credit Opportunities Corp.
FSK 21.28 21.29 3,360,490 2025/03/18 19:49:31.000 extend-hours -0.01 -0.04697041 FSK FS KKR Capital Corp. Common Stock
FSLY 7.16 7.145 2,585,567 2025/03/18 19:08:33.000 extend-hours 0.015 0.20993702 FSLY Fastly Inc.
FSM 5.93 5.88 19,324,056 2025/03/18 19:59:21.000 extend-hours 0.05 0.85034014 FSM Fortuna Mining Corp.
FSS 77.595 77.79 154,544 2025/03/18 15:38:30.000 open -0.195 -0.25067489 FSS Federal Signal Corp.
FTI 27.955 28.42 1,868,314 2025/03/18 15:39:25.000 open -0.465 -1.63617171 FTI TechnipFMC plc Ordinary Share
FTK 9.41 10.1 252,427 2025/03/18 15:38:19.000 open -0.69 -6.83168317 FTK Flotek Industries Inc.
FTS 45.32 45.24 245,189 2025/03/18 16:51:54.000 extend-hours 0.08 0.17683466 FTS Fortis Inc. Common Shares
FTV 74.38 74.47 1,808,504 2025/03/18 16:25:10.000 extend-hours -0.09 -0.12085404 FTV Fortive Corporation
FUBO 3.07 3.18 12,062,266 2025/03/18 19:59:41.000 extend-hours -0.11 -3.45911950 FUBO fuboTV Inc.
FUL 54.35 54.08 187,021 2025/03/18 15:38:37.000 open 0.27 0.49926036 FUL H.B. Fuller Company
FUN 36 38.48 1,881,060 2025/03/18 16:32:30.000 extend-hours -2.48 -6.44490644 FUN Six Flags Entertainment Corporation
FVR 14.45 14.53 37,483 2025/03/18 14:49:06.000 open -0.08 -0.55058500 FVR FrontView REIT Inc.
FVRR 25.21 26.14 426,398 2025/03/18 16:34:33.000 extend-hours -0.93 -3.55776588 FVRR Fiverr International Ltd.
GAB 5.365 5.36 411,378 2025/03/18 15:39:44.000 extend-hours 0.005 0.09328358 GAB The Gabelli Equity Trust Inc.
GAP 19.35 19.88 8,816,138 2025/03/18 18:48:32.000 extend-hours -0.53 -2.66599598 GAP The Gap Inc.
GATX 153.085 155.2 58,587 2025/03/18 15:39:17.000 open -2.115 -1.36275773 GATX GATX Corporation
GB 7.365 7.34 113,486 2025/03/18 15:38:26.000 open 0.025 0.34059946 GB Global Blue Group Holding AG
GBAB 15.23 15.44 72,014 2025/03/18 19:52:59.000 extend-hours -0.21 -1.36010363 GBAB Guggenheim Taxable Municipal Bond & Investment Grade Debt Trust
GBCI 45.14 44.91 218,126 2025/03/18 15:39:23.000 open 0.23 0.51213538 GBCI Glacier Bancorp Inc
GBTG 7.435 7.47 464,424 2025/03/18 15:39:21.000 open -0.035 -0.46854083 GBTG Global Business Travel Group Inc.
GBX 53.85 55 416,989 2025/03/18 16:39:13.000 extend-hours -1.15 -2.09090909 GBX The Greenbrier Companies Inc.
GCI 3.03 3.03 1,524,017 2025/03/18 19:44:40.000 extend-hours 0.00 0 GCI Gannett Co. Inc.
GCO 21.63 21.51 274,264 2025/03/18 15:39:31.000 open 0.12 0.55788006 GCO Genesco Inc.
GCTS 1.93 1.95 89,068 2025/03/18 17:32:36.000 extend-hours -0.02 -1.02564103 GCTS GCT Semiconductor Holding Inc.
GD 267.99 264.68 1,513,747 2025/03/18 19:40:08.000 extend-hours 3.31 1.25056672 GD General Dynamics Corporation
GDDY 178.25 179.46 1,030,716 2025/03/18 16:25:11.000 extend-hours -1.21 -0.67424496 GDDY GoDaddy Inc
GDOT 7.285 7.46 993,023 2025/03/18 15:39:25.000 open -0.175 -2.34584450 GDOT Green Dot Corporation
GDV 23.975 23.82 122,706 2025/03/18 15:38:02.000 open 0.155 0.65071369 GDV The Gabelli Dividend & Income Trust
GE 200.79 201.8 3,711,601 2025/03/18 16:25:10.000 extend-hours -1.01 -0.50049554 GE GE Aerospace
GEF 55.92 56.25 59,683 2025/03/18 14:45:53.000 open -0.33 -0.58666667 GEF Greif Inc.
GEL 15.15 14.09 1,241,186 2025/03/18 18:12:30.000 extend-hours 1.06 7.52306600 GEL Genesis Energy L.P.
GENI 9.36 9.71 3,827,573 2025/03/18 18:10:14.000 extend-hours -0.35 -3.60453141 GENI Genius Sports Limited
GEO 26.58 26.17 2,086,814 2025/03/18 19:50:21.000 extend-hours 0.41 1.56667940 GEO The GEO Group Inc.
GES 12.0523 12.6 2,583,852 2025/03/18 16:39:39.000 extend-hours -0.5477 -4.34682540 GES Guess? Inc.
GETY 2.17 2.05 3,178,249 2025/03/18 19:41:02.000 extend-hours 0.12 5.85365854 GETY Getty Images Holdings Inc.
GEV 318.93 329 2,613,059 2025/03/18 16:39:13.000 extend-hours -10.07 -3.06079027 GEV GE Vernova Inc.
GFF 69.99 70.04 166,927 2025/03/18 15:39:23.000 open -0.05 -0.07138778 GFF Griffon Corp
GFI 21.1805 21.48 4,086,938 2025/03/18 18:10:48.000 extend-hours -0.2995 -1.39432030 GFI Gold Fields Ltd ADR
GFL 46.76 46.3 1,917,455 2025/03/18 16:39:13.000 extend-hours 0.46 0.99352052 GFL GFL Environmental Inc. Subordinate Voting Shares
GFR 5.06 4.99 72,955 2025/03/18 14:52:41.000 open 0.07 1.40280561 GFR Greenfire Resources Ltd.
GGB 3.02 3.03 4,371,614 2025/03/18 19:17:00.000 extend-hours -0.01 -0.33003300 GGB Gerdau S.A.
GGG 83.64 84.08 435,397 2025/03/18 15:39:41.000 extend-hours -0.44 -0.52331113 GGG Graco Inc
GHI 13.135 13 69,647 2025/03/18 15:37:02.000 open 0.135 1.03846154 GHI Greystone Housing Impact Investors LP Beneficial Unit Certificates representing assignments of limited partnership interests
GHM 31.46 31.75 23,165 2025/03/18 14:49:37.000 open -0.29 -0.91338583 GHM Graham Corporation
GHY 12.945 12.95 138,053 2025/03/18 14:53:51.000 open -0.005 -0.03861004 GHY PGIM Global High Yield Fund Inc.
GIB 103.21 103.85 203,674 2025/03/18 15:39:32.000 open -0.64 -0.61627347 GIB CGI Inc.
GIC 22.72 22.35 84,948 2025/03/18 15:38:40.000 open 0.37 1.65548098 GIC Global Industrial Company
GIL 46.4 46.86 269,135 2025/03/18 15:39:35.000 extend-hours -0.46 -0.98164746 GIL Gildan Activewear Inc.
GIS 60.7 60.94 7,292,490 2025/03/18 19:41:43.000 extend-hours -0.24 -0.39383000 GIS General Mills Inc.
GKOS 100.15 102.56 581,570 2025/03/18 15:39:20.000 open -2.41 -2.34984399 GKOS Glaukos Corporation
GL 126.97 127.66 556,184 2025/03/18 16:25:10.000 extend-hours -0.69 -0.54049820 GL Globe Life Inc.
GLOB 135.3 134.92 590,725 2025/03/18 15:39:37.000 extend-hours 0.38 0.28164838 GLOB GLOBANT S.A.
GLW 47.45 47.16 10,999,369 2025/03/18 17:50:36.000 extend-hours 0.29 0.61492791 GLW Corning Incorporated
GM 48.2103 49.35 18,399,055 2025/03/18 19:16:09.000 extend-hours -1.1397 -2.30942249 GM General Motors Company
GME 23.3498 23.29 2,097,846 2025/03/18 19:49:07.000 extend-hours 0.0598 0.25676256 GME GameStop Corp. Class A
GMED 71.495 71.49 676,196 2025/03/18 15:39:16.000 open 0.005 0.00699399 GMED GLOBUS MEDICAL INC
GMRE 8.725 8.75 213,722 2025/03/18 15:39:33.000 open -0.025 -0.28571429 GMRE Global Medical REIT Inc.
GMS 71.94 72.62 194,827 2025/03/18 15:38:57.000 open -0.68 -0.93638116 GMS GMS Inc.
GNE 14.61 14.57 56,553 2025/03/18 15:38:47.000 open 0.04 0.27453672 GNE GENIE ENERGY LTD
GNK 13.77 13.87 247,085 2025/03/18 15:39:14.000 open -0.10 -0.72098053 GNK GENCO SHIPPING & TRADING LTD
GNL 7.995 8.15 722,292 2025/03/18 15:39:07.000 open -0.155 -1.90184049 GNL Global Net Lease Inc.
GNRC 131.89 132.01 657,286 2025/03/18 16:25:10.000 extend-hours -0.12 -0.09090220 GNRC GENERAC HOLDINGS INC
GNT 5.905 5.96 71,213 2025/03/18 14:52:09.000 open -0.055 -0.92281879 GNT GAMCO Natural Resources Gold & Income Trust
GNW 6.805 6.78 3,175,775 2025/03/18 15:39:36.000 extend-hours 0.025 0.36873156 GNW Genworth Financial Inc.
GOF 15.6694 15.58 913,126 2025/03/18 19:25:56.000 extend-hours 0.0894 0.57381258 GOF Guggenheim Strategic Opportunities Fund
GOLD 19.3796 19.63 28,426,178 2025/03/18 19:55:35.000 extend-hours -0.2504 -1.27559857 GOLD Barrick Gold Corp.
GOLF 65.97 65.41 290,687 2025/03/18 15:38:00.000 open 0.56 0.85613821 GOLF Acushnet Holdings Corp.
GOOS 8.44 8.54 768,442 2025/03/18 17:22:42.000 extend-hours -0.10 -1.17096019 GOOS Canada Goose Holdings Inc.
GOTU 3.92 4.08 2,573,553 2025/03/18 19:39:42.000 extend-hours -0.16 -3.92156863 GOTU Gaotu Techedu Inc. American Depositary Shares three of which representing two Class A Ordinary Shares
GPC 123.97 123.4 1,237,590 2025/03/18 16:25:09.000 extend-hours 0.57 0.46191248 GPC Genuine Parts Company
GPI 384.935 387.99 90,552 2025/03/18 14:48:42.000 open -3.055 -0.78739143 GPI Group 1 Automotive Inc.
GPK 26.28 26.25 1,758,517 2025/03/18 15:39:37.000 extend-hours 0.03 0.11428571 GPK Graphic Packaging Holding Company
GPMT 2.7901 2.81 183,266 2025/03/18 15:39:43.000 extend-hours -0.0199 -0.70818505 GPMT Granite Point Mortgage Trust Inc. Common Stock
GPN 95.86 95.79 2,305,877 2025/03/18 16:25:11.000 extend-hours 0.07 0.07307652 GPN Global Payments Inc.
GPOR 179.21 180.32 95,950 2025/03/18 15:36:40.000 open -1.11 -0.61557232 GPOR Gulfport Energy Corporation
GPRK 8.065 8.31 443,176 2025/03/18 15:38:38.000 open -0.245 -2.94825511 GPRK GEOPARK LIMITED
GRBK 57.89 57.95 119,901 2025/03/18 15:39:17.000 open -0.06 -0.10353753 GRBK Green Brick Partners Inc
GRDN 21.42 20.3 26,120 2025/03/18 14:51:24.000 open 1.12 5.51724138 GRDN Guardian Pharmacy Services Inc.
GRMN 210.4014 211.61 1,180,141 2025/03/18 18:49:00.000 extend-hours -1.2086 -0.57114503 GRMN Garmin Ltd
GRND 16.038 16.91 1,674,542 2025/03/18 19:28:05.000 extend-hours -0.872 -5.15671200 GRND Grindr Inc.
GRNT 5.985 5.95 229,403 2025/03/18 15:39:05.000 open 0.035 0.58823529 GRNT Granite Ridge Resources Inc.
GS 551.78 550.29 2,599,930 2025/03/18 19:55:08.000 extend-hours 1.49 0.27076632 GS Goldman Sachs Group Inc.
GSBD 12.4 12.25 796,891 2025/03/18 19:28:58.000 extend-hours 0.15 1.22448980 GSBD Goldman Sachs BDC Inc.
GSK 40.21 40.23 3,632,271 2025/03/18 19:58:57.000 extend-hours -0.02 -0.04971414 GSK GSK plc American Depositary Shares (Each representing two Ordinary Shares)
GSL 23.165 23.07 178,493 2025/03/18 15:38:51.000 open 0.095 0.41179020 GSL Global Ship Lease Inc.
GSpD 22.7104 22.72 42,462 2025/03/18 14:53:30.000 open -0.0096 -0.04225352 GSpD Goldman Sachs Group Inc. (Each representing 1/1000th Interest in a Share of Floating Rate Non-cumulative Preferred Stock Series D $1.01 par value
GTES 19.38 19.34 2,520,583 2025/03/18 15:39:36.000 extend-hours 0.04 0.20682523 GTES Gates Industrial Corporation plc
GTLS 149.8 149.64 207,044 2025/03/18 15:37:45.000 open 0.16 0.10692328 GTLS Chart Industries Inc.
GTN 4.95 4.695 1,982,044 2025/03/18 18:00:41.000 extend-hours 0.255 5.43130990 GTN Gray Media Inc.
GTY 30.725 30.8 184,777 2025/03/18 15:38:20.000 open -0.075 -0.24350649 GTY Getty Realty Corp.
GUG 15.175 15.15 44,670 2025/03/18 15:37:14.000 open 0.025 0.16501650 GUG Guggenheim Active Allocation Fund
GVA 73 73.01 372,799 2025/03/18 15:39:31.000 open -0.01 -0.01369675 GVA Granite Construction Inc.
GWRE 190.925 190.5 824,122 2025/03/18 15:39:28.000 open 0.425 0.22309711 GWRE GUIDEWIRE SOFTWARE INC.
GWW 975.88 973.34 125,423 2025/03/18 15:39:31.000 open 2.54 0.26095712 GWW W.W. Grainger Inc.
GXO 40.665 41.2 718,686 2025/03/18 15:39:38.000 extend-hours -0.535 -1.29854369 GXO GXO Logistics Inc.
H 122.39 125.48 525,253 2025/03/18 15:39:24.000 open -3.09 -2.46254383 H Hyatt Hotels Corporation
HAE 64.59 64.38 316,035 2025/03/18 15:39:44.000 extend-hours 0.21 0.32618826 HAE Haemonetics Corporation
HAFN 4.4001 4.49 2,071,333 2025/03/18 17:11:57.000 extend-hours -0.0899 -2.00222717 HAFN Hafnia Limited
HAL 24.95 25.38 11,857,697 2025/03/18 16:54:15.000 extend-hours -0.43 -1.69424744 HAL Halliburton Company
HASI 29.45 29.58 378,770 2025/03/18 15:39:34.000 extend-hours -0.13 -0.43948614 HASI HA Sustainable Infrastructure Capital Inc.
HAYW 14.22 14.11 1,108,279 2025/03/18 16:03:04.000 extend-hours 0.11 0.77958894 HAYW Hayward Holdings Inc.
HBI 5.92 5.88 3,342,373 2025/03/18 15:39:30.000 open 0.04 0.68027211 HBI Hanesbrands Inc.
HBM 8.27 8.18 7,954,332 2025/03/18 16:39:14.000 extend-hours 0.09 1.10024450 HBM Hudbay Minerals Inc.
HCA 330.16 328.53 986,111 2025/03/18 16:39:13.000 extend-hours 1.63 0.49614951 HCA HCA Healthcare Inc.
HCC 49.19 49 392,978 2025/03/18 15:39:35.000 extend-hours 0.19 0.38775510 HCC Warrior Met Coal Inc.
HD 349.98 353.53 2,917,701 2025/03/18 19:16:58.000 extend-hours -3.55 -1.00415806 HD Home Depot Inc.
HDB 61.62 61.96 2,794,105 2025/03/18 19:17:00.000 extend-hours -0.34 -0.54874112 HDB HDFC Bank Limited
HE 11.09 11.11 1,679,728 2025/03/18 17:44:41.000 extend-hours -0.02 -0.18001800 HE Hawaiian Electric Industries Inc.
HEI.A 207.83 205.91 125,226 2025/03/18 15:39:19.000 open 1.92 0.93244621 HEI.A HEICO CORP CL A
HEI 261.44 259.21 190,928 2025/03/18 15:39:36.000 extend-hours 2.23 0.86030632 HEI HEICO Corporation
HES 152.84 152 1,431,265 2025/03/18 18:30:44.000 extend-hours 0.84 0.55263158 HES Hess Corporation
HESM 43.23 43.56 661,485 2025/03/18 15:39:44.000 extend-hours -0.33 -0.75757576 HESM Hess Midstream LP Class A Share representing a limited partner Interest
HFRO 5.18 5.3 337,070 2025/03/18 16:23:11.000 extend-hours -0.12 -2.26415094 HFRO Highland Opportunities and Income Fund
HG 20.78 20.45 895,417 2025/03/18 17:52:53.000 extend-hours 0.33 1.61369193 HG Hamilton Insurance Group Ltd. Class B Common Shares
HGER 23.54 23.64 93,056 2025/03/18 15:37:59.000 open -0.10 -0.42301184 HGER Harbor Commodity All-Weather Strategy ETF
HGLB 8.185 8.29 87,479 2025/03/18 14:10:32.000 open -0.105 -1.26658625 HGLB Highland Global Allocation Fund
HGTY 9.24 9.285 125,769 2025/03/18 15:39:29.000 open -0.045 -0.48465267 HGTY Hagerty Inc.
HGV 36.47 36.7 826,632 2025/03/18 15:39:09.000 open -0.23 -0.62670300 HGV Hilton Grand Vacations Inc. Common Stock
HHH 74.25 74.09 145,785 2025/03/18 17:57:45.000 extend-hours 0.16 0.21595357 HHH Howard Hughes Holdings Inc.
HI 25.22 25.72 359,611 2025/03/18 18:04:11.000 extend-hours -0.50 -1.94401244 HI Hillenbrand Inc.
HIG 118.91 120.54 1,774,962 2025/03/18 16:25:11.000 extend-hours -1.63 -1.35224822 HIG The Hartford Financial Services Group Inc.
HII 207.635 206.44 428,846 2025/03/18 15:39:19.000 open 1.195 0.57886069 HII Huntington Ingalls Industries Inc.
HIMS 31.5 34.31 15,210,389 2025/03/18 19:59:32.000 extend-hours -2.81 -8.19003206 HIMS Hims & Hers Health Inc.
HIO 4.075 4.09 369,238 2025/03/18 15:39:26.000 open -0.015 -0.36674817 HIO Western Asset High Income Opportunity Fund Inc.
HIPO 26.35 27.5 72,770 2025/03/18 15:37:53.000 open -1.15 -4.18181818 HIPO Hippo Holdings Inc.
HIW 28.675 28.84 488,988 2025/03/18 15:38:41.000 open -0.165 -0.57212205 HIW Highwoods Properties Inc.
HIX 4.235 4.24 519,662 2025/03/18 15:36:50.000 open -0.005 -0.11792453 HIX Western Asset High Income Fund II Inc.
HKD 2.29 2.3 114,011 2025/03/18 19:09:13.000 extend-hours -0.01 -0.43478261 HKD AMTD Digital Inc. American Depositary Shares (every five of which represent two Class A Ordinary Shares)
HL 5.8798 6.05 22,965,318 2025/03/18 19:58:22.000 extend-hours -0.1702 -2.81322314 HL Hecla Mining Company
HLF 8.48 8.52 1,647,541 2025/03/18 16:29:44.000 extend-hours -0.04 -0.46948357 HLF Herbalife Ltd.
HLI 162.23 161.22 217,998 2025/03/18 15:39:40.000 extend-hours 1.01 0.62647314 HLI Houlihan Lokey Inc.
HLIO 35.1 35.53 71,316 2025/03/18 14:52:55.000 open -0.43 -1.21024486 HLIO Helios Technologies Inc.
HLLY 2.4 2.46 337,791 2025/03/18 19:00:37.000 extend-hours -0.06 -2.43902439 HLLY Holley Inc.
HLN 10.31 10.24 18,787,513 2025/03/18 19:17:00.000 extend-hours 0.07 0.68359375 HLN Haleon plc American Depositary Shares (Each representing two Ordinary Shares)
HLT 227.05 234.03 1,665,698 2025/03/18 16:25:11.000 extend-hours -6.98 -2.98252361 HLT Hilton Worldwide Holdings Inc.
HLX 8.43 8.21 1,843,050 2025/03/18 17:41:59.000 extend-hours 0.22 2.67965895 HLX Helix Energy Solutions Group Inc.
HMC 30.41 30.31 1,030,491 2025/03/18 19:48:03.000 extend-hours 0.10 0.32992412 HMC Honda Motor Co. Ltd. American Depositary Share each representing three (3) shares of Common Stock
HMN 41.63 41.95 51,954 2025/03/18 15:39:25.000 open -0.32 -0.76281287 HMN Horace Mann Educators Corporation
HMY 12.46 12.72 7,429,110 2025/03/18 19:11:35.000 extend-hours -0.26 -2.04402516 HMY Harmony Gold Mining Company Limited
HNI 43.39 43.58 198,748 2025/03/18 15:39:02.000 open -0.19 -0.43597981 HNI HNI Corporation
HOG 25.4 25.6 1,737,372 2025/03/18 18:49:11.000 extend-hours -0.2 -0.7812500 HOG Harley-Davidson Inc.
HOMB 28.415 28.57 513,430 2025/03/18 15:39:21.000 open -0.155 -0.54252713 HOMB Home BancShares Inc.
HOUS 3.64 3.53 374,221 2025/03/18 15:39:33.000 open 0.11 3.11614731 HOUS Anywhere Real Estate Inc.
HP 25.0801 25.45 1,317,926 2025/03/18 18:12:52.000 extend-hours -0.3699 -1.45343811 HP Helmerich & Payne Inc.
HPE 15.95 15.755 24,393,088 2025/03/18 19:52:19.000 extend-hours 0.195 1.23770232 HPE Hewlett Packard Enterprise Company
HPP 2.955 2.99 1,471,797 2025/03/18 15:39:18.000 open -0.035 -1.17056856 HPP Hudson Pacific Properties Inc.
HPQ 28.7 28.76 4,832,647 2025/03/18 16:25:10.000 extend-hours -0.06 -0.20862309 HPQ HP Inc.
HQH 16.73 16.9 113,117 2025/03/18 15:39:33.000 open -0.17 -1.00591716 HQH abrdn Healthcare Investors
HQL 13.06 13.18 75,778 2025/03/18 14:51:22.000 open -0.12 -0.91047041 HQL abrdn Life Sciences Investors
HR 16.77 16.73 3,087,067 2025/03/18 16:38:39.000 extend-hours 0.04 0.23909145 HR Healthcare Realty Trust Incorporated
HRB 52.355 52.12 922,983 2025/03/18 15:39:27.000 open 0.235 0.45088258 HRB H&R Block Inc.
HRI 127.97 127.51 440,061 2025/03/18 16:39:13.000 extend-hours 0.46 0.36075602 HRI Herc Holdings Inc.
HRL 29.94 30.07 2,291,301 2025/03/18 16:25:11.000 extend-hours -0.13 -0.43232458 HRL Hormel Foods Corporation
HRTG 14.04 13.32 223,463 2025/03/18 15:38:55.000 open 0.72 5.40540541 HRTG HERITAGE INSURANCE HOLDINGS INC
HSBC 58.75 58.55 2,136,124 2025/03/18 19:30:13.000 extend-hours 0.20 0.34158839 HSBC HSBC Holdings PLC
HSHP 5.65 5.87 95,810 2025/03/18 16:24:12.000 extend-hours -0.22 -3.74787053 HSHP Himalaya Shipping Ltd.
HSY 169.42 170.76 933,650 2025/03/18 16:25:10.000 extend-hours -1.34 -0.78472710 HSY The Hershey Company
HTGC 18.787 18.82 692,204 2025/03/18 18:15:47.000 extend-hours -0.033 -0.17534538 HTGC Hercules Capital Inc.
HTH 30.91 30.62 113,004 2025/03/18 15:39:42.000 extend-hours 0.29 0.94709340 HTH HILLTOP HOLDINGS INC.
HUBB 336.6 341.41 225,553 2025/03/18 15:39:35.000 extend-hours -4.81 -1.40886324 HUBB Hubbell Incorporated
HUBS 598.77 607.48 582,244 2025/03/18 18:14:21.000 extend-hours -8.71 -1.43379206 HUBS HUBSPOT INC.
HUM 269.78 265.13 1,342,904 2025/03/18 16:38:12.000 extend-hours 4.65 1.75385660 HUM Humana Inc.
HUN 17.44 17.66 2,066,245 2025/03/18 16:22:06.000 extend-hours -0.22 -1.24575311 HUN Huntsman Corporation
HUYA 3.76 4.3 9,195,455 2025/03/18 19:59:51.000 extend-hours -0.54 -12.55813953 HUYA HUYA Inc.
HVT 21.64 21.45 155,277 2025/03/18 16:37:37.000 extend-hours 0.19 0.88578089 HVT Haverty Furniture Companies Inc.
HWM 128.26 128.14 2,551,250 2025/03/18 18:28:21.000 extend-hours 0.12 0.09364757 HWM Howmet Aerospace Inc.
HXL 57.17 56.88 451,086 2025/03/18 15:38:12.000 open 0.29 0.50984529 HXL Hexcel Corporation
HYI 11.83 11.8 105,877 2025/03/18 15:39:25.000 open 0.03 0.25423729 HYI Western Asset High Yield Defined Opportunity Fund Inc.
HYT 9.5297 9.49 332,297 2025/03/18 15:39:17.000 open 0.0397 0.41833509 HYT BLACKROCK CORPORATE HIGH YIELD FUND INC.
HZO 23.275 23.25 139,415 2025/03/18 15:39:38.000 extend-hours 0.025 0.10752688 HZO MarineMax Inc.
IAG 5.9 6.21 8,817,472 2025/03/18 19:59:12.000 extend-hours -0.31 -4.99194847 IAG IAMGold Corporation
IBM 246.5 252.51 4,037,366 2025/03/18 17:58:45.000 extend-hours -6.01 -2.38010376 IBM International Business Machines Corporation
IBN 29.84 30.3 7,139,306 2025/03/18 19:17:00.000 extend-hours -0.46 -1.51815182 IBN ICICI Bank Limited
IBP 171.89 171.8 160,814 2025/03/18 15:39:31.000 open 0.09 0.05238650 IBP INSTALLED BUILDING PRODUCTS INC.
IBTA 38.76 39.32 418,217 2025/03/18 15:38:44.000 open -0.56 -1.42421160 IBTA Ibotta Inc.
ICE 172.84 173.07 2,952,747 2025/03/18 16:25:10.000 extend-hours -0.23 -0.13289420 ICE Intercontinental Exchange Inc.
ICL 6.085 6.23 622,558 2025/03/18 15:39:28.000 open -0.145 -2.32744783 ICL ICL Group Ltd.
IDA 115.98 115.48 95,461 2025/03/18 15:38:07.000 open 0.50 0.43297541 IDA IDACORP Inc.
IDT 49.82 48.21 136,178 2025/03/18 15:39:37.000 extend-hours 1.61 3.33955611 IDT IDT Corporation Class B
IEX 184.62 184.31 486,171 2025/03/18 16:25:11.000 extend-hours 0.31 0.16819489 IEX IDEX Corporation
IFF 80.81 82.16 1,540,517 2025/03/18 16:25:10.000 extend-hours -1.35 -1.64313535 IFF International Flavors & Fragrances Inc.
IFS 33.765 33.41 63,188 2025/03/18 15:39:40.000 extend-hours 0.355 1.06255612 IFS Intercorp Financial Services Inc.
IGD 5.64 5.61 204,592 2025/03/18 18:54:40.000 extend-hours 0.03 0.53475936 IGD VOYA GLOBAL EQUITY DIVIDEND AND PREMIUM OPPORTUNITY FUND
IGR 5.2407 5.21 563,291 2025/03/18 15:37:55.000 open 0.0307 0.58925144 IGR CBRE Global Real Estate Income Fund
IGT 16.985 17.21 631,656 2025/03/18 15:39:37.000 extend-hours -0.225 -1.30737943 IGT International Game Technology PLC
IHD 5.3457 5.42 92,708 2025/03/18 15:38:04.000 open -0.0743 -1.37084871 IHD VOYA EMERGING MARKETS HIGH INCOME DIVIDEND EQUITY FUND
IHG 112.665 114.41 102,697 2025/03/18 14:49:20.000 open -1.745 -1.52521633 IHG InterContinental Hotels Group Plc
IHS 4.449 4.05 2,721,327 2025/03/18 19:55:31.000 extend-hours 0.399 9.85185185 IHS IHS Holding Limited
IIIN 27.705 27.34 96,468 2025/03/18 15:38:53.000 open 0.365 1.33504023 IIIN Insteel Industries Inc.
IIM 12 12 133,326 2025/03/18 15:39:29.000 open 0 0 IIM INVESCO VALUE MUNICIPAL INCOME TRUST
IIPR 65.9261 65.22 522,748 2025/03/18 19:15:51.000 extend-hours 0.7061 1.08264336 IIPR Innovative Industrial Properties Inc. Common stock
IIPRpA 25 24.98 72,860 2025/03/18 15:39:30.000 open 0.02 0.08006405 IIPRpA Innovative Industrial Properties Inc.9.00 Percent Series A Cumulative Redeemable Preferred Stock
IMAX 24.51 24.7 485,159 2025/03/18 16:30:42.000 extend-hours -0.19 -0.76923077 IMAX Imax Corp
INFA 18.36 18.42 2,052,204 2025/03/18 16:39:14.000 extend-hours -0.06 -0.32573290 INFA Informatica Inc.
INFY 18.6 18.69 13,048,708 2025/03/18 19:37:57.000 extend-hours -0.09 -0.48154093 INFY Infosys Limited American Depositary Shares
ING 20.28 20.36 2,382,515 2025/03/18 19:17:00.000 extend-hours -0.08 -0.39292731 ING ING Groep N.V. American Depositary Shares
INGM 19.06 19.07 189,169 2025/03/18 15:38:32.000 open -0.01 -0.05243838 INGM Ingram Micro Holding Corporation
INGR 132.535 133.57 224,263 2025/03/18 15:38:57.000 open -1.035 -0.77487460 INGR Ingredion Incorporated
INN 5.65 5.73 637,765 2025/03/18 19:49:34.000 extend-hours -0.08 -1.39616056 INN Summit Hotel Properties Inc.
INR 17.45 17.53 268,858 2025/03/18 15:39:27.000 open -0.08 -0.45636052 INR Infinity Natural Resources Inc.
INSP 162.215 166 439,191 2025/03/18 15:37:32.000 open -3.785 -2.28012048 INSP Inspire Medical Systems Inc.
INSW 34.27 34.94 350,120 2025/03/18 15:39:34.000 extend-hours -0.67 -1.91757298 INSW International Seaways Inc. Common Stock
INVH 34.04 33.85 3,255,405 2025/03/18 16:25:10.000 extend-hours 0.19 0.56129985 INVH Invitation Homes Inc. Common Stock
INVX 18.44 18.55 190,473 2025/03/18 15:38:59.000 open -0.11 -0.59299191 INVX Innovex International Inc.
IONQ 22.82 23.65 20,852,664 2025/03/18 19:59:43.000 extend-hours -0.83 -3.50951374 IONQ IonQ Inc.
IOT 37.97 37.91 4,021,750 2025/03/18 18:57:18.000 extend-hours 0.06 0.15826959 IOT Samsara Inc.
IP 52.2 51.69 4,059,473 2025/03/18 16:39:43.000 extend-hours 0.51 0.98665119 IP International Paper Co.
IPG 26.56 26.16 8,593,551 2025/03/18 16:25:11.000 extend-hours 0.40 1.52905199 IPG The Interpublic Group of Companies Inc.
IPI 28.5 29.25 138,768 2025/03/18 19:23:03.000 extend-hours -0.75 -2.56410256 IPI Intrepid Potash Inc
IQI 9.7599 9.76 182,520 2025/03/18 16:26:49.000 extend-hours -0.0001 -0.00102459 IQI INVESCO QUALITY MUNICIPAL SECURITIES
IQV 188.54 185.3 1,291,374 2025/03/18 16:25:10.000 extend-hours 3.24 1.74851592 IQV IQVIA Holdings Inc.
IR 81.61 82.61 1,788,784 2025/03/18 16:25:11.000 extend-hours -1.00 -1.21050720 IR Ingersoll Rand Inc. Common Stock
IRM 87.62 88.69 1,728,351 2025/03/18 16:25:10.000 extend-hours -1.07 -1.20644943 IRM Iron Mountain Inc.
IRS 13.215 13.63 66,772 2025/03/18 14:51:43.000 open -0.415 -3.04475422 IRS IRSA Inversiones y Representaciones S.A. Global Depositary Shares
IRT 20.845 21 865,762 2025/03/18 15:39:42.000 extend-hours -0.155 -0.73809524 IRT Independence Realty Trust Inc.
ISD 14.04 13.97 106,730 2025/03/18 15:36:41.000 open 0.07 0.50107373 ISD PGIM High Yield Bond Fund Inc.
IT 447.78 460.68 1,510,285 2025/03/18 16:25:10.000 extend-hours -12.90 -2.80020839 IT Gartner Inc.
ITGR 118.8153 119.21 332,527 2025/03/18 15:39:34.000 extend-hours -0.3947 -0.33109638 ITGR Integer Holdings Corporation
ITT 134.35 136.43 239,824 2025/03/18 15:38:22.000 open -2.08 -1.52459137 ITT ITT Inc.
ITUB 6.28 6.26 35,783,475 2025/03/18 19:59:23.000 extend-hours 0.02 0.31948882 ITUB Itau Unibanco Holding S.A. American Depositary Shares
ITW 254.64 255.73 818,304 2025/03/18 16:25:10.000 extend-hours -1.09 -0.42623079 ITW Illinois Tool Works Inc.
IVR 8.8 8.61 2,040,222 2025/03/18 19:51:52.000 extend-hours 0.19 2.20673635 IVR Invesco Mortgage Capital Inc.
IVT 28.79 29.04 143,598 2025/03/18 15:39:06.000 open -0.25 -0.86088154 IVT InvenTrust Properties Corp.
IVZ 15.33 15.44 5,502,101 2025/03/18 16:25:09.000 extend-hours -0.11 -0.71243523 IVZ Invesco LTD
IX 21.56 21.38 148,906 2025/03/18 19:17:00.000 extend-hours 0.18 0.84190833 IX ORIX Corporation
J 122.5 122.48 792,571 2025/03/18 16:25:11.000 extend-hours 0.02 0.01632920 J Jacobs Solutions Inc.
JBGS 15.235 14.94 1,115,709 2025/03/18 15:37:32.000 open 0.295 1.97456493 JBGS JBG SMITH Properties Common Shares
JBI 8.16 8.14 896,016 2025/03/18 15:39:40.000 extend-hours 0.02 0.24570025 JBI Janus International Group Inc.
JBL 135.62 137.16 1,193,626 2025/03/18 16:25:10.000 extend-hours -1.54 -1.12277632 JBL Jabil Inc.
JBND 53.26 53.13 303,422 2025/03/18 15:38:44.000 open 0.13 0.24468285 JBND JPMorgan Active Bond ETF
JBTM 126.29 125.08 145,268 2025/03/18 15:39:44.000 extend-hours 1.21 0.96738088 JBTM JBT Marel Corporation
JCI 81.55 80.76 4,596,686 2025/03/18 17:06:04.000 extend-hours 0.79 0.97820703 JCI Johnson Controls International plc
JEF 58.49 57.4 1,493,186 2025/03/18 15:39:41.000 extend-hours 1.09 1.89895470 JEF Jefferies Financial Group Inc.
JELD 6.245 6.18 464,790 2025/03/18 15:39:09.000 open 0.065 1.05177994 JELD JELD-WEN Holding Inc.
JFR 8.4 8.43 565,883 2025/03/18 18:13:53.000 extend-hours -0.03 -0.35587189 JFR Nuveen Floating Rate Income Fund
JGH 12.824 12.8 27,607 2025/03/18 14:51:57.000 open 0.024 0.187500 JGH NUVEEN GLOBAL HIGH INCOME FUND
JHG 37.06 37.61 1,383,609 2025/03/18 19:46:01.000 extend-hours -0.55 -1.46237703 JHG Janus Henderson Group plc Ordinary Shares
JHX 32.13 32.36 46,578 2025/03/18 14:52:20.000 open -0.23 -0.71075402 JHX JAMES HARDIE INDUSTRIES plc.
JILL 18.99 18.92 163,772 2025/03/18 17:25:15.000 extend-hours 0.07 0.36997886 JILL J.Jill Inc. Common Stock
JKS 23.42 23.77 363,251 2025/03/18 15:39:08.000 open -0.35 -1.47244426 JKS JINKOSOLAR HOLDINGS CO
JLL 247.51 250.35 106,882 2025/03/18 15:38:35.000 open -2.84 -1.13441182 JLL Jones Lang LaSalle Inc.
JMIA 2.38 2.45 1,325,179 2025/03/18 19:20:33.000 extend-hours -0.07 -2.85714286 JMIA Jumia Technologies AG
JNJ 164.25 163.44 7,124,075 2025/03/18 16:25:10.000 extend-hours 0.81 0.49559471 JNJ Johnson & Johnson
JNPR 36.14 36 1,745,957 2025/03/18 17:12:51.000 extend-hours 0.14 0.38888889 JNPR Juniper Networks Inc
JOBY 6.18 6.33 10,646,024 2025/03/18 19:53:33.000 extend-hours -0.15 -2.36966825 JOBY Joby Aviation Inc.
JOE 46.74 46.33 315,971 2025/03/18 15:37:29.000 open 0.41 0.88495575 JOE St. Joe Company
JOF 8.44 8.49 44,100 2025/03/18 15:39:38.000 extend-hours -0.05 -0.58892815 JOF JAPAN SMALLER CAPITALIZATION FUND
JPC 7.95 7.97 755,952 2025/03/18 16:30:49.000 extend-hours -0.02 -0.25094103 JPC Nuveen Preferred & Income Opportunities Fund
JPI 19.57 19.51 12,674 2025/03/18 14:52:17.000 open 0.06 0.30753460 JPI NUVEEN PREFERRED AND INCOME TERM FUND
JPM 235.5 234.32 9,443,339 2025/03/18 19:37:42.000 extend-hours 1.18 0.50358484 JPM JPMorgan Chase & Co.
JPMpC 25.3501 25.42 27,584 2025/03/18 14:50:39.000 open -0.0699 -0.27498033 JPMpC JPMorgan Chase & Co. Depositary Shares each representing a 1/400th interest in a share of 6.00% Non-Cumulative Preferred Stock Series EE
JPMpD 25.025 25.04 45,319 2025/03/18 14:49:46.000 open -0.015 -0.05990415 JPMpD JPMorgan Chase & Co. Depositary Shares each representing a 1/400th interest in a share of 5.75% Non-Cumulative Preferred Stock Series DD
JPMpJ 20.93 20.97 44,286 2025/03/18 16:06:43.000 extend-hours -0.04 -0.19074869 JPMpJ JPMorgan Chase & Co. Depositary Shares each representing a 1/400th interest in a share of JPMorgan Chase & Co. 4.75% Non-Cumulative Preferred Stock Series GG
JPMpK 20.11 20.2 58,946 2025/03/18 16:31:05.000 extend-hours -0.09 -0.44554455 JPMpK JPMorgan Chase & Co. Depositary Shares each representing a 1/400th interest in a share of 4.55% Non-Cumulative Preferred Stock Series JJ
JPMpL 20.46 20.51 65,867 2025/03/18 16:30:50.000 extend-hours -0.05 -0.24378352 JPMpL JPMorgan Chase & Co. Depositary Shares each representing a 1/400th interest in a share of 4.625% Non-Cumulative Preferred Stock Series LL
JPMpM 18.8488 18.93 100,442 2025/03/18 14:53:05.000 open -0.0812 -0.42894876 JPMpM JPMorgan Chase & Co. Depositary Shares each representing a 1/400th interest in a share of 4.20% Non-Cumulative Preferred Stock Series MM
JQC 5.4146 5.45 339,445 2025/03/18 15:39:21.000 open -0.0354 -0.64954128 JQC Nuveen Credit Strategies Income Fund
JRI 12.9725 13 49,465 2025/03/18 14:48:35.000 open -0.0275 -0.21153846 JRI NUVEEN REAL ASSET INCOME AND GROWTH FUND
JRS 8.21 8.22 62,375 2025/03/18 15:38:48.000 open -0.01 -0.12165450 JRS Nuveen Real Estate Income Fund
JWN 24.245 24.23 1,221,293 2025/03/18 15:39:31.000 open 0.015 0.06190673 JWN Nordstrom Inc.
JXN 82.4 83.15 544,751 2025/03/18 15:38:37.000 open -0.75 -0.90198437 JXN Jackson Financial Inc.
K 82.35 82.49 1,557,828 2025/03/18 16:25:10.000 extend-hours -0.14 -0.16971754 K Kellanova
KAI 345.925 350.33 78,501 2025/03/18 15:37:45.000 open -4.405 -1.25738589 KAI Kadant Inc.
KAR 20.39 20.86 231,041 2025/03/18 15:39:00.000 open -0.47 -2.25311601 KAR OPENLANE Inc
KB 55.64 55.49 73,452 2025/03/18 14:53:16.000 open 0.15 0.27031898 KB KB Financial Group Inc
KBDC 16.8 16.75 174,573 2025/03/18 15:38:33.000 open 0.05 0.29850746 KBDC Kayne Anderson BDC Inc.
KBH 60.19 60.5 570,943 2025/03/18 15:39:37.000 extend-hours -0.31 -0.51239669 KBH KB Home
KBR 50.93 50.75 583,675 2025/03/18 15:39:16.000 open 0.18 0.35467980 KBR KBR Inc.
KD 34.61 35.25 1,203,136 2025/03/18 15:39:40.000 extend-hours -0.64 -1.81560284 KD Kyndryl Holdings Inc.
KEN 33.1086 33.89 9,676 2025/03/18 12:39:51.000 open -0.7814 -2.30569490 KEN KENON HOLDINGS LTD.
KEP 7.47 7.56 94,333 2025/03/18 14:52:36.000 open -0.09 -1.19047619 KEP Korea Electric Power Corp
KEX 98.645 99.85 251,423 2025/03/18 15:39:34.000 extend-hours -1.205 -1.20681022 KEX Kirby Corporation
KEY 15.9 15.85 10,063,478 2025/03/18 19:50:35.000 extend-hours 0.05 0.31545741 KEY KeyCorp
KEYS 152.73 153.06 644,530 2025/03/18 16:25:10.000 extend-hours -0.33 -0.21560172 KEYS Keysight Technologies Inc.
KF 21.42 20.96 27,656 2025/03/18 15:39:43.000 extend-hours 0.46 2.19465649 KF KOREA FUND INC
KFRC 50.61 50.16 48,971 2025/03/18 15:37:20.000 open 0.45 0.89712919 KFRC Kforce Inc.
KFY 67.095 66.93 177,779 2025/03/18 15:39:24.000 open 0.165 0.24652622 KFY Korn Ferry
KGC 12.04 12.3 19,076,277 2025/03/18 19:39:57.000 extend-hours -0.26 -2.11382114 KGC Kinross Gold Corporation
KGS 37.43 37.97 345,492 2025/03/18 15:38:46.000 open -0.54 -1.42217540 KGS Kodiak Gas Services Inc.
KIM 21.26 20.69 6,646,268 2025/03/18 16:47:58.000 extend-hours 0.57 2.75495408 KIM Kimco Realty Corp.
KIMpM 21.471 21.54 15,377 2025/03/18 12:49:39.000 open -0.069 -0.32033426 KIMpM Kimco Realty Corporation Class M Depositary Shares each of which represents a one-one thousandth fractional interest in a share of 5.25% Class M Cumulative Redeemable Preferred Stock
KIND 1.73 1.72 1,789,149 2025/03/18 16:07:34.000 extend-hours 0.01 0.58139535 KIND Nextdoor Holdings Inc.
KIO 12.18 12.18 150,918 2025/03/18 15:39:43.000 extend-hours 0.00 0 KIO KKR INCOME OPPORTUNITIES FUND
KKR 114.5 115.42 3,210,392 2025/03/18 18:18:17.000 extend-hours -0.92 -0.79708889 KKR KKR & Co. Inc.
KLC 16.94 16.35 301,679 2025/03/18 15:39:32.000 open 0.59 3.60856269 KLC KinderCare Learning Companies Inc.
KLG 20.55 19.91 663,124 2025/03/18 18:48:38.000 extend-hours 0.64 3.21446509 KLG WK Kellogg Co
KMB 139.53 139.89 1,608,898 2025/03/18 16:38:02.000 extend-hours -0.36 -0.25734506 KMB Kimberly-Clark Corp.
KMI 27.47 27.8 11,075,776 2025/03/18 17:11:32.000 extend-hours -0.33 -1.18705036 KMI Kinder Morgan Inc.
KMPR 67.33 67.92 95,403 2025/03/18 15:39:19.000 open -0.59 -0.86866902 KMPR Kemper Corporation
KMT 21.46 21.34 242,970 2025/03/18 15:39:29.000 open 0.12 0.56232427 KMT Kennametal Inc.
KMX 70.33 71.43 1,642,287 2025/03/18 16:25:11.000 extend-hours -1.10 -1.53996920 KMX CarMax Inc.
KN 16.105 16.05 319,300 2025/03/18 15:38:42.000 open 0.055 0.34267913 KN KNOWLES CORPORATION
KNF 92.12 92.8 183,560 2025/03/18 15:39:23.000 open -0.68 -0.73275862 KNF Knife River Corporation
KNOP 5.5301 5.56 27,248 2025/03/18 12:45:34.000 open -0.0299 -0.53776978 KNOP KNOT OFFSHORE PARTNERS LP
KNTK 53.44 53.95 238,638 2025/03/18 15:37:03.000 open -0.51 -0.94531974 KNTK Kinetik Holdings Inc.
KNX 46.45 46.95 2,206,445 2025/03/18 17:45:36.000 extend-hours -0.50 -1.06496273 KNX Knight-Swift Transportation Holdings Inc. Class A Common Stock
KO 69.42 70.11 12,281,058 2025/03/18 19:30:17.000 extend-hours -0.69 -0.98416774 KO Coca-Cola Company
KODK 6.5693 7.02 3,106,316 2025/03/18 17:56:52.000 extend-hours -0.4507 -6.42022792 KODK EASTMAN KODAK COMPANY
KOF 89.34 89.41 108,768 2025/03/18 15:39:41.000 extend-hours -0.07 -0.07829102 KOF Coca-Cola FEMSA S.A.B DE C.V
KOP 30.755 29.97 141,566 2025/03/18 15:39:37.000 extend-hours 0.785 2.61928595 KOP Koppers Holdings Inc.
KOS 2.2501 2.3 10,746,975 2025/03/18 18:48:56.000 extend-hours -0.0499 -2.16956522 KOS Kosmos Energy Ltd.
KR 65.99 66.27 5,911,679 2025/03/18 16:25:10.000 extend-hours -0.28 -0.42251396 KR The Kroger Co.
KRC 34.035 34.03 658,183 2025/03/18 15:39:42.000 extend-hours 0.005 0.01469292 KRC Kilroy Realty Corp.
KREF 11.125 11.05 247,133 2025/03/18 15:39:41.000 extend-hours 0.075 0.67873303 KREF KKR Real Estate Finance Trust Inc.
KRG 22.08 22.1 1,531,711 2025/03/18 16:39:13.000 extend-hours -0.02 -0.09049774 KRG Kite Realty Group Trust
KRO 7.835 7.81 106,000 2025/03/18 15:39:42.000 extend-hours 0.025 0.32010243 KRO Kronos Worldwide Inc.
KRP 13.99 13.94 644,913 2025/03/18 18:05:51.000 extend-hours 0.05 0.35868006 KRP Kimbell Royalty Partners LP Common Units representing Limited Partner Interests
KSS 8.32 8.525 8,146,887 2025/03/18 19:57:54.000 extend-hours -0.205 -2.40469208 KSS Kohls Corporation
KT 18.63 18.45 1,121,619 2025/03/18 19:17:00.000 extend-hours 0.18 0.97560976 KT KT Corp.
KTB 62.62 63.39 431,304 2025/03/18 15:39:09.000 open -0.77 -1.21470263 KTB Kontoor Brands Inc. Common Stock
KTF 9.36 9.39 84,408 2025/03/18 15:39:29.000 open -0.03 -0.31948882 KTF DWS Municipal Income Trust
KUKE 1.83 1.91 411,827 2025/03/18 19:54:41.000 extend-hours -0.08 -4.18848168 KUKE Kuke Music Holding Limited American Depositary Shares each representing one Ordinary Share
KVUE 23.34 23.4 15,794,944 2025/03/18 16:25:11.000 extend-hours -0.06 -0.25641026 KVUE Kenvue Inc.
KVYO 32.2 33.49 1,237,366 2025/03/18 16:33:28.000 extend-hours -1.29 -3.85189609 KVYO Klaviyo Inc.
KW 8.585 8.58 464,874 2025/03/18 15:39:44.000 extend-hours 0.005 0.05827506 KW KENNEDY-WILSON HOLDINGS INC.
KWR 128.73 127.15 106,427 2025/03/18 15:37:47.000 open 1.58 1.24262682 KWR Quaker Houghton
KYN 12.67 12.69 215,839 2025/03/18 19:05:13.000 extend-hours -0.02 -0.15760441 KYN Kayne Anderson Energy Infrastructure Fund Inc.
L 86.94 87.59 598,227 2025/03/18 16:25:09.000 extend-hours -0.65 -0.74209385 L Loews Corporation
LAC 3.04 3.01 3,985,930 2025/03/18 19:50:48.000 extend-hours 0.03 0.99667774 LAC Lithium Americas Corp.
LAD 299.38 301.52 127,024 2025/03/18 15:39:01.000 open -2.14 -0.70973733 LAD Lithia Motors Inc.
LADR 11.625 11.58 237,886 2025/03/18 15:38:28.000 open 0.045 0.38860104 LADR LADDER CAPITAL CORP
LAR 2.47 2.28 2,752,160 2025/03/18 19:56:24.000 extend-hours 0.19 8.33333333 LAR Lithium Argentina AG
LAW 4.46 4.38 56,070 2025/03/18 15:38:55.000 open 0.08 1.82648402 LAW CS Disco Inc.
LAZ 45.97 45.55 594,724 2025/03/18 15:39:39.000 extend-hours 0.42 0.92206367 LAZ Lazard Inc.
LB 72.615 73.05 164,665 2025/03/18 15:39:42.000 extend-hours -0.435 -0.59548255 LB LandBridge Company LLC
LBRT 14.6 14.66 1,099,158 2025/03/18 15:39:35.000 extend-hours -0.06 -0.40927694 LBRT Liberty Energy Inc.
LC 10.8 10.8 930,820 2025/03/18 18:03:27.000 extend-hours 0.0 0 LC LendingClub Corporation
LCII 88 88.96 189,141 2025/03/18 15:38:30.000 open -0.96 -1.07913669 LCII LCI Industries
LDI 1.43 1.45 677,263 2025/03/18 19:48:40.000 extend-hours -0.02 -1.37931034 LDI loanDepot Inc.
LDOS 138.66 137.23 1,348,688 2025/03/18 16:25:11.000 extend-hours 1.43 1.04204620 LDOS Leidos Holdings Inc.
LDP 20.3473 20.32 27,864 2025/03/18 14:48:49.000 open 0.0273 0.13435039 LDP COHEN & STEERS LIMITED DURATION PREFERRED AND INCOME FUND INC
LEA 96.46 96.12 399,427 2025/03/18 15:38:32.000 open 0.34 0.35372451 LEA Lear Corporation
LEG 8.0552 8.04 1,981,240 2025/03/18 16:32:55.000 extend-hours 0.0152 0.18905473 LEG Leggett & Platt Inc.
LEN.B 112.62 113.68 24,774 2025/03/18 15:37:52.000 open -1.06 -0.93244194 LEN.B Lennar Corporation Class B
LEN 118.5 118.82 1,962,860 2025/03/18 16:25:10.000 extend-hours -0.32 -0.26931493 LEN Lennar Corporation Class A
LEO 6.095 6.11 102,716 2025/03/18 15:38:37.000 open -0.015 -0.24549918 LEO BNY Mellon Strategic Municipals Inc.
LEVI 15.83 16.37 1,799,628 2025/03/18 18:32:04.000 extend-hours -0.54 -3.29871717 LEVI Levi Strauss & Co. Class A Common Stock
LFT 2.7199 2.72 28,540 2025/03/18 14:54:07.000 open -0.0001 -0.00367647 LFT Lument Finance Trust Inc.
LGF.A 9.345 9.51 309,317 2025/03/18 15:39:30.000 open -0.165 -1.73501577 LGF.A Lions Gate Entertainment Corp. Class A Voting Shares
LGF.B 8.36 8.5 574,000 2025/03/18 15:39:26.000 open -0.14 -1.64705882 LGF.B Lions Gate Entertainment Corp. Class B Non-Voting Shares
LGI 15.6608 15.77 61,019 2025/03/18 15:37:19.000 open -0.1092 -0.69245403 LGI Lazard Global Total Return & Income Fund
LH 239.68 240.67 550,930 2025/03/18 16:25:09.000 extend-hours -0.99 -0.41135164 LH Labcorp Holdings Inc.
LHX 212.43 212.8 947,605 2025/03/18 16:25:11.000 extend-hours -0.37 -0.17387218 LHX L3Harris Technologies Inc.
LII 581.3 585.45 232,688 2025/03/18 15:39:23.000 open -4.15 -0.70885644 LII Lennox International Inc.
LITB 1.2 1 177,756 2025/03/18 19:40:59.000 extend-hours 0.2 20.0 LITB LightInTheBox Holding Co. Ltd. American Depositary Shares each representing twelve ordinary shares
LLY 821 833.42 2,225,356 2025/03/18 16:30:29.000 extend-hours -12.42 -1.49024501 LLY Eli Lilly & Co.
LMND 33.99 35.74 1,729,982 2025/03/18 19:59:21.000 extend-hours -1.75 -4.89647454 LMND Lemonade Inc.
LMT 469.28 468.12 851,577 2025/03/18 18:31:26.000 extend-hours 1.16 0.24779971 LMT Lockheed Martin Corp.
LNC 36.779 36.99 783,602 2025/03/18 15:39:37.000 extend-hours -0.211 -0.57042444 LNC Lincoln National Corp.
LNG 224.6 224.62 2,156,431 2025/03/18 18:54:24.000 extend-hours -0.02 -0.00890393 LNG Cheniere Energy Inc
LOAR 64.515 67.32 174,138 2025/03/18 15:39:30.000 open -2.805 -4.16666667 LOAR Loar Holdings Inc.
LOB 28.33 28.36 132,295 2025/03/18 15:39:03.000 open -0.03 -0.10578279 LOB Live Oak Bancshares Inc.
LOMA 10.4 10.99 454,313 2025/03/18 17:43:33.000 extend-hours -0.59 -5.36851683 LOMA Loma Negra Compa?a Industrial Argentina Sociedad An?ima American Depositary Shares (ADSs) each representing five ordinary shares
LOW 222.95 224.87 1,709,216 2025/03/18 16:25:11.000 extend-hours -1.92 -0.85382666 LOW Lowe's Companies Inc.
LPG 22.475 22.51 345,170 2025/03/18 15:39:18.000 open -0.035 -0.15548645 LPG DORIAN LPG LTD
LPL 3.21 3.23 95,363 2025/03/18 15:39:16.000 open -0.02 -0.61919505 LPL LG Display Co. Ltd.
LPX 93.47 92.99 193,911 2025/03/18 15:39:37.000 extend-hours 0.48 0.51618454 LPX Louisiana-Pacific Corp.
LRN 120.19 121.01 462,279 2025/03/18 16:09:10.000 extend-hours -0.82 -0.67762995 LRN Stride Inc.
LSPD 10.465 10.52 933,704 2025/03/18 15:39:42.000 extend-hours -0.055 -0.52281369 LSPD Lightspeed Commerce Inc.
LTC 35.62 35.97 275,413 2025/03/18 18:23:37.000 extend-hours -0.35 -0.97303308 LTC LTC Properties Inc.
LTH 30.01 30.2 1,745,409 2025/03/18 19:01:20.000 extend-hours -0.19 -0.62913907 LTH Life Time Group Holdings Inc.
LTM 32.44 32.38 157,076 2025/03/18 15:39:23.000 open 0.06 0.18529957 LTM LATAM Airlines Group S.A. American Depositary Shares (each representing two thousand (2000) shares of Common Stock)
LU 3.19 3.25 3,075,057 2025/03/18 19:17:00.000 extend-hours -0.06 -1.84615385 LU Lufax Holding Ltd. American Depositary Shares each representing two (2) Ordinary Shares
LUCK 9.555 9.71 116,608 2025/03/18 15:38:13.000 open -0.155 -1.59629248 LUCK Lucky Strike Entertainment Corporation
LUMN 4.94 5.01 6,915,801 2025/03/18 19:54:25.000 extend-hours -0.07 -1.39720559 LUMN Lumen Technologies Inc.
LUV 32.4 32.32 10,187,680 2025/03/18 18:25:11.000 extend-hours 0.08 0.24752475 LUV Southwest Airlines Co.
LVS 43.5 43.7 3,892,765 2025/03/18 19:36:28.000 extend-hours -0.2 -0.45766590 LVS Las Vegas Sands Corp.
LW 52.95 53.53 1,341,039 2025/03/18 17:40:40.000 extend-hours -0.58 -1.08350458 LW Lamb Weston Holdings Inc.
LXFR 11.985 12.07 23,649 2025/03/18 12:51:22.000 open -0.085 -0.70422535 LXFR Luxfer Holdings PLC Ordinary Shares
LXP 9.115 9.18 991,233 2025/03/18 15:39:43.000 extend-hours -0.065 -0.70806100 LXP LXP Industrial Trust
LXU 7.23 7.18 228,257 2025/03/18 19:05:43.000 extend-hours 0.05 0.69637883 LXU LSB INDUSTRIES INC
LYB 75.09 75.44 1,804,058 2025/03/18 16:25:11.000 extend-hours -0.35 -0.46394486 LYB LyondellBasell Industries N.V. Class A
LYG 3.71 3.7 21,982,165 2025/03/18 19:17:00.000 extend-hours 0.01 0.27027027 LYG Lloyds Banking Group PLC
LYV 119.31 121.32 1,692,463 2025/03/18 16:37:23.000 extend-hours -2.01 -1.65677547 LYV Live Nation Entertainment Inc.
LZB 38.005 38.28 294,721 2025/03/18 15:39:07.000 open -0.275 -0.71839080 LZB La-Z-Boy Incorporated
LZM 4.74 4.65 69,310 2025/03/18 15:38:38.000 open 0.09 1.93548387 LZM Lifezone Metals Limited
M 13.58 13.93 5,221,654 2025/03/18 19:15:11.000 extend-hours -0.35 -2.51256281 M Macy's Inc.
MA 530 532.34 2,091,139 2025/03/18 17:04:05.000 extend-hours -2.34 -0.43956870 MA Mastercard Incorporated
MAA 162.32 164.44 596,325 2025/03/18 16:25:10.000 extend-hours -2.12 -1.28922403 MAA Mid-America Apartment Communities Inc.
MAC 17.21 17.16 2,931,447 2025/03/18 17:07:08.000 extend-hours 0.05 0.29137529 MAC The Macerich Company
MAGN 19.3 19.29 118,975 2025/03/18 15:39:35.000 extend-hours 0.01 0.05184033 MAGN Magnera Corporation
MAIN 58 57.17 327,521 2025/03/18 18:23:44.000 extend-hours 0.83 1.45181039 MAIN Main Street Capital Corporation
MAN 60.755 60.04 385,262 2025/03/18 15:39:41.000 extend-hours 0.715 1.19087275 MAN ManpowerGroup
MANU 13.45 13.55 175,231 2025/03/18 15:39:18.000 open -0.10 -0.73800738 MANU MANCHESTER UNITED PLC
MAS 70.68 70.87 1,965,540 2025/03/18 16:25:10.000 extend-hours -0.19 -0.26809651 MAS Masco Corporation
MATV 6.45 6.23 794,326 2025/03/18 15:39:42.000 extend-hours 0.22 3.53130016 MATV Mativ Holdings Inc.
MATX 126.395 129.39 183,196 2025/03/18 15:38:48.000 open -2.995 -2.31470747 MATX Matsons Inc.
MAV 8.41 8.46 58,350 2025/03/18 14:45:08.000 open -0.05 -0.59101655 MAV Pioneer Municipal High Income Advantage Fund Inc.
MAX 9.45 9.55 331,117 2025/03/18 15:39:14.000 open -0.10 -1.04712042 MAX MediaAlpha Inc.
MBC 13.875 13.94 508,985 2025/03/18 15:39:36.000 extend-hours -0.065 -0.46628407 MBC MasterBrand Inc.
MBI 5.505 5.6 143,878 2025/03/18 15:39:34.000 extend-hours -0.095 -1.69642857 MBI MBIA Inc.
MC 59.4 59.82 424,172 2025/03/18 15:39:41.000 extend-hours -0.42 -0.70210632 MC MOELIS & COMPANY
MCB 55.11 54.97 49,586 2025/03/18 15:38:20.000 open 0.14 0.25468437 MCB Metropolitan Bank Holding Corp. Common Stock $0.01 par value per share
MCD 303.52 304.97 2,323,195 2025/03/18 17:50:44.000 extend-hours -1.45 -0.47545660 MCD McDonald's Corporation
MCK 661.61 654.17 1,024,664 2025/03/18 16:25:10.000 extend-hours 7.44 1.13731905 MCK McKesson Corporation
MCN 6.28 6.12 54,448 2025/03/18 19:41:00.000 extend-hours 0.16 2.61437908 MCN XAI Madison Equity Premium Income Fund
MCO 450.1 451.95 598,925 2025/03/18 16:25:11.000 extend-hours -1.85 -0.40933732 MCO Moody's Corporation
MCR 6.235 6.23 32,152 2025/03/18 15:38:44.000 open 0.005 0.08025682 MCR MFS Charter Income Trust Shares of Beneficial Interest
MCS 16.34 16.37 112,173 2025/03/18 15:39:38.000 extend-hours -0.03 -0.18326206 MCS The Marcus Corporation
MCY 57.065 57.1 227,668 2025/03/18 15:39:30.000 open -0.035 -0.06129597 MCY Mercury General Corp.
MD 14.08 14.19 257,692 2025/03/18 15:39:29.000 open -0.11 -0.77519380 MD Pediatrix Medical Group Inc.
MDST 27.73 27.76 18,001 2025/03/18 16:06:23.000 extend-hours -0.03 -0.10806916 MDST Westwood Salient Enhanced Midstream Income ETF
MDT 92.36 93.67 8,041,152 2025/03/18 16:51:33.000 extend-hours -1.31 -1.39852674 MDT Medtronic plc
MDU 16.92 16.72 769,634 2025/03/18 15:39:19.000 open 0.20 1.19617225 MDU MDU Resources Group Inc.
MDV 15.5 15.82 45,489 2025/03/18 15:38:51.000 open -0.32 -2.02275601 MDV Modiv Industrial Inc.
MDVpA 24.02 23.96 42,609 2025/03/18 16:03:47.000 extend-hours 0.06 0.25041736 MDVpA Modiv Industrial Inc. 7.375% Series A Cumulative Redeemable Perpetual Preferred Stock
MEC 14.22 14.36 41,916 2025/03/18 14:52:13.000 open -0.14 -0.97493036 MEC Mayville Engineering Company Inc.
MED 14.54 14.22 76,868 2025/03/18 15:38:31.000 open 0.32 2.25035162 MED Medifast Inc.
MEG 15.75 16.29 478,359 2025/03/18 18:48:16.000 extend-hours -0.54 -3.31491713 MEG Montrose Environmental Group Inc.
MEGI 13.11 13.08 171,029 2025/03/18 15:38:27.000 open 0.03 0.22935780 MEGI NYLI CBRE Global Infrastructure Megatrends Term Fund
MEI 6.7 6.5 570,109 2025/03/18 18:56:23.000 extend-hours 0.2 3.07692308 MEI Methode Electronics
MET 81.64 82.31 2,809,483 2025/03/18 16:49:50.000 extend-hours -0.67 -0.81399587 MET MetLife Inc.
METpA 24.73 24.66 24,221 2025/03/18 15:39:42.000 extend-hours 0.07 0.28386050 METpA Metlife Inc. Floating Rate Non Cuml Series A
METpE 24.06 24.1 31,410 2025/03/18 15:37:31.000 open -0.04 -0.16597510 METpE MetLife Inc. Depositary Shares each representing a 1/1000th interest in a share of 5.625% Non-Cumulative Preferred Stock Series E
METpF 20.62 20.65 77,885 2025/03/18 14:53:44.000 open -0.03 -0.14527845 METpF MetLife Inc. Depositary Shares each representing a 1/1000th interest in a share of 4.75% Non-Cumulative Preferred Stock Series F
MFA 10.98 10.91 633,408 2025/03/18 16:37:37.000 extend-hours 0.07 0.64161320 MFA MFA Financial Inc
MFC 29.974 30.03 666,854 2025/03/18 15:39:09.000 open -0.056 -0.18648019 MFC Manulife Financial Corp.
MFG 5.89 5.8 1,873,819 2025/03/18 19:33:25.000 extend-hours 0.09 1.55172414 MFG Mizuho Financial Group Inc. American Depositary Shares (Each representing one-fifth of an Ordinary Share)
MG 9.905 9.7 98,643 2025/03/18 15:39:31.000 open 0.205 2.11340206 MG Mistras Group Inc.
MGA 36.85 36.83 1,128,916 2025/03/18 15:39:38.000 extend-hours 0.02 0.05430356 MGA Magna International
MGM 31.87 32.33 4,487,573 2025/03/18 19:56:18.000 extend-hours -0.46 -1.42282710 MGM MGM RESORTS INTERNATIONAL
MGY 24.04 24.06 2,506,809 2025/03/18 16:59:19.000 extend-hours -0.02 -0.08312552 MGY Magnolia Oil & Gas Corporation Class A Common Stock
MHD 11.67 11.71 53,292 2025/03/18 14:53:39.000 open -0.04 -0.34158839 MHD Blackrock Muniholdings Fund Inc.
MHI 9.225 9.26 51,722 2025/03/18 15:38:53.000 open -0.035 -0.37796976 MHI Pioneer Municipal High Income Fund Inc.
MHK 114.33 114.3 244,000 2025/03/18 15:39:35.000 extend-hours 0.03 0.02624672 MHK Mohawk Industries Inc.
MHO 115.86 115.71 109,383 2025/03/18 15:38:31.000 open 0.15 0.12963443 MHO M/I Homes Inc.
MIN 2.69 2.69 49,279 2025/03/18 12:46:11.000 open 0.00 0 MIN MFS Intermediate Income Trust
MIR 14.73 14.59 2,140,330 2025/03/18 16:39:14.000 extend-hours 0.14 0.95956134 MIR Mirion Technologies Inc.
MITT 7.79 7.59 422,300 2025/03/18 19:50:28.000 extend-hours 0.20 2.63504611 MITT AG MORTGAGE INVESTMENT TRUST INC.
MKC 81.3 81.76 1,418,393 2025/03/18 16:25:10.000 extend-hours -0.46 -0.56262231 MKC McCormick & Company Incorporated Non-VTG CS
MKFG 2.84 2.48 85,608 2025/03/18 19:35:49.000 extend-hours 0.36 14.51612903 MKFG Markforged Holding Corporation
MKL 1851.73 1864.82 21,005 2025/03/18 15:39:13.000 open -13.09 -0.70194442 MKL Markel Group Inc.
ML 87.19 86.75 77,752 2025/03/18 15:39:17.000 open 0.44 0.50720461 ML MoneyLion Inc.
MLI 79.32 80.56 348,598 2025/03/18 15:38:12.000 open -1.24 -1.53922542 MLI Mueller Industries Inc.
MLM 488.19 486.45 575,071 2025/03/18 16:25:10.000 extend-hours 1.74 0.35769349 MLM Martin Marietta Materials
MLNK 19.2 19.27 74,865 2025/03/18 15:38:27.000 open -0.07 -0.36325895 MLNK MeridianLink Inc.
MLR 44.395 44.09 89,814 2025/03/18 15:39:01.000 open 0.305 0.69176684 MLR Miller Industries Inc.
MMC 231.84 232.74 1,427,792 2025/03/18 16:54:31.000 extend-hours -0.90 -0.38669760 MMC Marsh & McLennan Companies Inc.
MMI 34.885 35.24 32,511 2025/03/18 14:49:07.000 open -0.355 -1.00737798 MMI MARCUS & MILLICHAP
MMM 151 152.57 2,923,619 2025/03/18 18:17:13.000 extend-hours -1.57 -1.02903585 MMM 3M Company
MMS 68.57 67.71 221,173 2025/03/18 15:39:32.000 open 0.86 1.27012258 MMS MAXIMUS Inc.
MMT 4.6 4.6 48,510 2025/03/18 15:39:36.000 extend-hours 0.0 0 MMT MFS Multimarket Income Trust Shares of Beneficial Interest
MMU 10.14 10.19 74,469 2025/03/18 15:37:49.000 open -0.05 -0.49067713 MMU Western Asset Managed Municipals Fund Inc
MNR 14.93 15.05 110,135 2025/03/18 15:38:05.000 open -0.12 -0.79734219 MNR Mach Natural Resources LP Common Units representing Limited Partner Interests
MNSO 21.29 21.11 1,056,651 2025/03/18 18:34:51.000 extend-hours 0.18 0.85267646 MNSO MINISO Group Holding Limited American Depositary Shares each representing four Ordinary Shares
MO 58.44 58.9 8,156,228 2025/03/18 19:55:08.000 extend-hours -0.46 -0.78098472 MO Altria Group Inc.
MOD 83.85 85.96 626,622 2025/03/18 15:39:40.000 extend-hours -2.11 -2.45463006 MOD Modine Manufacturing Co
MODG 6.1 6.35 2,414,592 2025/03/18 18:03:11.000 extend-hours -0.25 -3.93700787 MODG Topgolf Callaway Brands Corp.
MOG.A 174.84 174.56 65,597 2025/03/18 15:39:01.000 open 0.28 0.16040330 MOG.A Moog Inc.
MOH 317.61 317.22 256,151 2025/03/18 15:39:43.000 extend-hours 0.39 0.12294307 MOH Molina Healthcare Inc.
MOS 27.2047 26.72 6,934,013 2025/03/18 19:08:31.000 extend-hours 0.4847 1.81399701 MOS The Mosaic Company
MOV 17.89 17.96 151,574 2025/03/18 15:38:05.000 open -0.07 -0.38975501 MOV Movado Group Inc.
MP 27 26.54 4,288,598 2025/03/18 19:44:28.000 extend-hours 0.46 1.73323286 MP MP Materials Corp.
MPC 146 147.65 2,683,672 2025/03/18 16:25:10.000 extend-hours -1.65 -1.11750762 MPC MARATHON PETROLEUM CORPORATION
MPLX 54.65 54.8 1,760,873 2025/03/18 17:23:01.000 extend-hours -0.15 -0.27372263 MPLX MPLX LP
MPW 6.0399 6.02 8,880,822 2025/03/18 19:22:20.000 extend-hours 0.0199 0.33056478 MPW Medical Properties Trust Inc.
MQY 11.635 11.69 192,549 2025/03/18 15:37:32.000 open -0.055 -0.47048760 MQY Blackrock Muni Yield Quality Fund Inc
MRC 12.12 11.85 1,076,237 2025/03/18 16:39:13.000 extend-hours 0.27 2.27848101 MRC MRC GLOBAL INC.
MRK 94.8999 95.225 8,331,629 2025/03/18 17:27:16.000 extend-hours -0.3251 -0.34140194 MRK Merck & Co. Inc.
MRP 24.31 22.9 5,613,654 2025/03/18 19:04:40.000 extend-hours 1.41 6.15720524 MRP Millrose Properties Inc.
MS 118.15 118.28 7,034,754 2025/03/18 19:42:40.000 extend-hours -0.13 -0.10990869 MS Morgan Stanley
MSA 151.425 152.03 75,659 2025/03/18 15:36:53.000 open -0.605 -0.39794777 MSA Mine Safety Incorporated
MSCI 558.28 566.47 547,149 2025/03/18 16:58:25.000 extend-hours -8.19 -1.44579589 MSCI MSCI Inc.
MSD 8.1801 8.19 46,505 2025/03/18 16:05:47.000 extend-hours -0.0099 -0.12087912 MSD Morgan Stanley Emerging Markets Debt Fund Inc.
MSDL 20.61 20.57 259,694 2025/03/18 14:53:19.000 open 0.04 0.19445795 MSDL Morgan Stanley Direct Lending Fund
MSGE 33.01 31.96 196,377 2025/03/18 15:38:33.000 open 1.05 3.28535670 MSGE Madison Square Garden Entertainment Corp.
MSGS 190.72 191.73 42,152 2025/03/18 14:52:07.000 open -1.01 -0.52678245 MSGS Madison Square Garden Sports Corp.
MSI 421.9 420.28 503,723 2025/03/18 16:25:10.000 extend-hours 1.62 0.38545731 MSI Motorola Solutions Inc. New
MSIF 17.034 16.94 27,826 2025/03/18 14:46:40.000 open 0.094 0.55489965 MSIF MSC Income Fund Inc.
MSM 78.444 76.94 233,497 2025/03/18 15:39:16.000 open 1.504 1.95476995 MSM MSC Industrial Direct Co. Inc. Class A
MSpA 23.315 23.26 32,317 2025/03/18 14:53:12.000 open 0.055 0.23645744 MSpA Morgan Stanley Floating Rate non-cumulative Preferred Series A
MSpE 25.6588 25.67 36,107 2025/03/18 14:50:53.000 open -0.0112 -0.04363070 MSpE MORGAN STANLEY DEP SHARES EACH REPRESENTING 1/1000TH OF SHARE OF FIXED TO FLOATING RATE SER E
MSpF 25.43 25.44 42,840 2025/03/18 14:50:27.000 open -0.01 -0.03930818 MSpF MORGAN STANLEY SERIES F
MSpI 25.3502 25.36 21,552 2025/03/18 14:49:48.000 open -0.0098 -0.03864353 MSpI MORGAN STANLEY Depositary Shares each representing 1/1000th of a share of Fixed-to-Floating Rate Non-Cumulative Preferred Stock Series I
MSpK 24.5 24.45 46,691 2025/03/18 14:09:17.000 open 0.05 0.20449898 MSpK Morgan Stanley Depositary Shares each representing 1/1000th of a share of Fixed-to-Floating Rate Non-Cumulative Preferred Stock Series K
MSpO 18.5653 18.62 32,925 2025/03/18 14:48:12.000 open -0.0547 -0.29377014 MSpO Morgan Stanley Depositary Shares each representing 1/1000th of a share of 4.250% Non-Cumulative Preferred Stock Series O
MSpP 25.8581 25.79 31,651 2025/03/18 14:49:48.000 open 0.0681 0.26405584 MSpP Morgan Stanley Depositary Shares each representing 1/1000th of a share of 6.500% Non-Cumulative Preferred Stock Series P
MT 32.04 32.64 1,669,334 2025/03/18 19:17:00.000 extend-hours -0.60 -1.83823529 MT ArcelorMittal
MTAL 10.92 10.8 159,754 2025/03/18 15:37:44.000 open 0.12 1.11111111 MTAL MAC Copper Limited
MTB 174.83 175.38 1,254,438 2025/03/18 16:25:10.000 extend-hours -0.55 -0.31360474 MTB M&T Bank Corp.
MTD 1239.68 1232.17 59,998 2025/03/18 15:38:01.000 open 7.51 0.60949382 MTD Mettler-Toledo International
MTDR 50.0387 51.22 1,534,145 2025/03/18 18:31:24.000 extend-hours -1.1813 -2.30632565 MTDR MATADOR RESOURCES COMPANY
MTG 23.265 23.02 1,965,742 2025/03/18 15:39:41.000 extend-hours 0.245 1.06429192 MTG MGIC Investment Corp.
MTH 70.045 70.35 423,523 2025/03/18 15:39:44.000 extend-hours -0.305 -0.43354655 MTH Meritage Homes Corporation
MTN 160.745 161.87 333,009 2025/03/18 15:38:33.000 open -1.125 -0.69500216 MTN Vail Resorts Inc.
MTRN 87.715 87.54 78,021 2025/03/18 15:36:53.000 open 0.175 0.19990861 MTRN Materion Corporation
MTUS 13.63 13.66 169,298 2025/03/18 15:38:33.000 open -0.03 -0.21961933 MTUS Metallus Inc.
MTW 9.62 9.43 190,091 2025/03/18 18:14:42.000 extend-hours 0.19 2.01484624 MTW The Manitowoc Company Inc.
MTX 68.24 68.08 74,424 2025/03/18 15:39:24.000 open 0.16 0.23501763 MTX Minerals Technologies Inc
MTZ 121.51 122.27 488,770 2025/03/18 15:39:39.000 extend-hours -0.76 -0.62157520 MTZ MasTec Inc.
MUA 10.71 10.75 147,270 2025/03/18 15:39:39.000 extend-hours -0.04 -0.37209302 MUA Blackrock Muni Assets Fund Inc.
MUC 10.695 10.76 211,360 2025/03/18 15:39:42.000 extend-hours -0.065 -0.60408922 MUC BLACKROCK MUNIHOLDINGS CALIFORNIA QUALITY FUND INC
MUFG 13.86 14.11 33,984,847 2025/03/18 19:17:00.000 extend-hours -0.25 -1.77179305 MUFG Mitsubishi UFJ Financial Group Inc.
MUJ 11.25 11.28 120,380 2025/03/18 15:37:44.000 open -0.03 -0.26595745 MUJ BLACKROCK MUNIHOLDINGS NEW JERSEY QUALITY FUND INC.
MUR 26.09 26.99 2,094,004 2025/03/18 16:54:24.000 extend-hours -0.90 -3.33456836 MUR Murphy Oil Corp.
MUSA 431.89 441.2 105,649 2025/03/18 15:39:09.000 open -9.31 -2.11015413 MUSA MURPHY USA INC.
MUX 7.82 7.8 1,528,173 2025/03/18 16:09:18.000 extend-hours 0.02 0.25641026 MUX McEwen Mining Inc.
MVO 6.22 5.99 112,588 2025/03/18 14:54:06.000 open 0.23 3.83973289 MVO MV Oil Trust
MWA 27.8 27.59 3,402,438 2025/03/18 18:38:17.000 extend-hours 0.21 0.76114534 MWA Mueller Water Products Inc.
MX 4.05 4.1 485,562 2025/03/18 15:39:42.000 extend-hours -0.05 -1.21951220 MX Magnachip Semiconductor Corp.
MXF 14.47 14.56 90,642 2025/03/18 15:38:12.000 open -0.09 -0.61813187 MXF MEXICO FUND
MYD 10.44 10.46 94,624 2025/03/18 15:39:33.000 open -0.02 -0.19120459 MYD Blackrock Muniyield Fund Inc.
MYE 12.69 12.99 102,292 2025/03/18 15:39:32.000 open -0.30 -2.30946882 MYE Myers Industries Inc.
MYI 10.8339 10.9 229,229 2025/03/18 15:38:12.000 open -0.0661 -0.60642202 MYI BLACKROCK MUNIYIELD QUALITY FUND III INC.
MYTE 8.04 8.62 477,824 2025/03/18 18:18:18.000 extend-hours -0.58 -6.72853828 MYTE MYT Netherlands Parent B.V. American Depositary Shares each representing one Ordinary Share
NABL 7.79 7.7 913,520 2025/03/18 16:39:14.000 extend-hours 0.09 1.16883117 NABL N-able Inc.
NAC 11.2548 11.28 351,419 2025/03/18 15:37:12.000 open -0.0252 -0.22340426 NAC Nuveen California Quality Municipal Income Fund
NAD 11.535 11.6 606,931 2025/03/18 15:39:43.000 extend-hours -0.065 -0.56034483 NAD Nuveen Quality Municipal Income Fund
NAN 11.29 11.33 59,868 2025/03/18 14:50:20.000 open -0.04 -0.35304501 NAN Nuveen New York Quality Municipal Income Fund
NAT 2.59 2.64 2,101,538 2025/03/18 19:54:42.000 extend-hours -0.05 -1.89393939 NAT Nordic American Tanker
NATL 27.095 26.9 257,119 2025/03/18 15:38:21.000 open 0.195 0.72490706 NATL NCR Atleos Corporation
NBHC 39.82 39.5 60,927 2025/03/18 14:52:08.000 open 0.32 0.81012658 NBHC NATIONAL BANK HOLDINGS CORP.
NBR 42.9 44.19 214,790 2025/03/18 15:38:36.000 open -1.29 -2.91921249 NBR Nabors Industries Ltd.
NBXG 12.25 12.46 268,971 2025/03/18 15:39:20.000 open -0.21 -1.68539326 NBXG Neuberger Berman Next Generation Connectivity Fund Inc.
NCDL 17.3 17.42 141,072 2025/03/18 15:39:19.000 open -0.12 -0.68886338 NCDL Nuveen Churchill Direct Lending Corp
NCLH 19.07 19.71 18,406,267 2025/03/18 19:58:25.000 extend-hours -0.64 -3.24708270 NCLH Norwegian Cruise Line Holdings Ltd. Ordinary Shares
NE 24.49 24.34 1,557,715 2025/03/18 16:30:08.000 extend-hours 0.15 0.61626952 NE Noble Corporation plc
NE.WS 15.5 12.2 15,894 2025/03/18 12:37:30.000 open 3.3 27.04918033 NE.WS Noble Corporation plc Tranche 1 Warrants
NEA 11.25 11.22 856,382 2025/03/18 18:51:16.000 extend-hours 0.03 0.26737968 NEA Nuveen AMT-Free Quality Municipal Income Fund
NEE 70.7 72.205 13,122,134 2025/03/18 18:15:49.000 extend-hours -1.505 -2.08434319 NEE Nextra Energy Inc.
NEM 47.6805 48.34 11,380,940 2025/03/18 19:57:18.000 extend-hours -0.6595 -1.36429458 NEM Newmont Corporation
NET 114.85 115.48 2,407,170 2025/03/18 18:28:57.000 extend-hours -0.63 -0.54554901 NET Cloudflare Inc. Class A common stock par value $0.001 per share
NEU 536.745 535.5 25,569 2025/03/18 15:37:03.000 open 1.245 0.23249300 NEU NewMarket Corporation
NFG 77.89 76.83 709,202 2025/03/18 17:18:11.000 extend-hours 1.06 1.37966940 NFG National Fuel Gas Co.
NFJ 12.15 12.12 217,312 2025/03/18 16:03:20.000 extend-hours 0.03 0.24752475 NFJ Virtus Dividend Interest & Premium Strategy Fund
NGG 63.715 63.85 311,561 2025/03/18 15:38:29.000 open -0.135 -0.21143305 NGG National Grid PLC
NGL 4.675 4.65 163,438 2025/03/18 15:39:33.000 open 0.025 0.53763441 NGL NGL ENERGY PARTNERS LP
NGS 21.84 22.05 89,217 2025/03/18 14:47:08.000 open -0.21 -0.95238095 NGS Natural Gas Services Group Inc.
NGVC 37.2 37.51 54,791 2025/03/18 15:37:43.000 open -0.31 -0.82644628 NGVC NATURAL GROCERS BY VITAMIN COTTAGE INC
NGVT 43.88 44.09 104,646 2025/03/18 15:37:24.000 open -0.21 -0.47629848 NGVT Ingevity Corporation
NHI 76.07 75.45 91,379 2025/03/18 15:38:46.000 open 0.62 0.82173625 NHI National Health Investors
NI 38.94 38.97 5,697,433 2025/03/18 16:25:08.000 extend-hours -0.03 -0.07698229 NI NiSource Inc.
NIC 115 114.46 70,951 2025/03/18 18:17:30.000 extend-hours 0.54 0.47178053 NIC Nicolet BanksharesInc.
NINE 1.2 1.33 653,527 2025/03/18 19:54:12.000 extend-hours -0.13 -9.77443609 NINE Nine Energy Service Inc.
NIO 5.22 5.275 79,161,500 2025/03/18 19:59:43.000 extend-hours -0.055 -1.04265403 NIO NIO Inc. American depositary shares each representing one Class A ordinary share
NJR 49.07 49.18 241,929 2025/03/18 15:38:42.000 open -0.11 -0.22366816 NJR New Jersey Resources Corp
NKE 73.1411 73.89 8,391,393 2025/03/18 19:47:08.000 extend-hours -0.7489 -1.01353363 NKE Nike Inc.
NKX 12.665 12.78 87,062 2025/03/18 15:38:31.000 open -0.115 -0.89984351 NKX Nuveen California AMT-Free Quality Municipal Income Fund
NLOP 30.58 30.8 30,404 2025/03/18 15:38:48.000 open -0.22 -0.71428571 NLOP Net Lease Office Properties
NLY 21.93 21.86 5,526,147 2025/03/18 19:45:01.000 extend-hours 0.07 0.32021958 NLY Annaly Capital Management. Inc.
NMAI 12.085 12.09 50,581 2025/03/18 15:38:58.000 open -0.005 -0.04135649 NMAI Nuveen Multi-Asset Income Fund
NMCO 10.82 10.9 83,945 2025/03/18 16:03:38.000 extend-hours -0.08 -0.73394495 NMCO Nuveen Municipal Credit Opportunities Fund
NMG 1.578 1.63 18,856 2025/03/18 12:49:44.000 open -0.052 -3.19018405 NMG Nouveau Monde Graphite Inc.
NMM 40.16 40.76 37,504 2025/03/18 15:39:32.000 open -0.60 -1.47203140 NMM Navios Maritime Partners L.P.
NMR 6.49 6.44 427,997 2025/03/18 19:17:00.000 extend-hours 0.05 0.77639752 NMR Nomura Holdings Inc
NMZ 10.975 10.99 209,072 2025/03/18 15:39:24.000 open -0.015 -0.13648772 NMZ Nuveen Municipal High Income Opportunity Fund
NNN 42.2 42.3 993,507 2025/03/18 17:40:31.000 extend-hours -0.1 -0.23640662 NNN NNN REIT Inc.
NOA 16.91 16.844 84,213 2025/03/18 14:46:59.000 open 0.066 0.39183092 NOA North American Construction Group Ltd.
NOAH 11.38 11.12 52,580 2025/03/18 14:47:23.000 open 0.26 2.33812950 NOAH Noah Holdings Limited American Depositary Shares (each representing five (5) Ordinary shares)
NOC 489.81 491 591,339 2025/03/18 16:25:09.000 extend-hours -1.19 -0.24236253 NOC Northrop Grumman Corp.
NOG 29.97 29.74 1,210,850 2025/03/18 17:17:46.000 extend-hours 0.23 0.77336920 NOG Northern Oil and Gas Inc.
NOK 5.4451 5.37 24,462,830 2025/03/18 19:18:30.000 extend-hours 0.0751 1.39851024 NOK Nokia Corporation
NOMD 19.75 19.87 259,523 2025/03/18 15:39:00.000 open -0.12 -0.60392552 NOMD Nomad Foods Limited
NOTE 0.993 1.04 2,250,229 2025/03/18 19:41:20.000 extend-hours -0.047 -4.51923077 NOTE FiscalNote Holdings Inc.
NOV 14.7 14.69 1,973,691 2025/03/18 15:39:37.000 extend-hours 0.01 0.06807352 NOV NOV Inc.
NOVA 0.385 0.338 21,190,700 2025/03/18 19:54:23.000 extend-hours 0.047 13.90532544 NOVA Sunnova Energy International Inc.
NOW 830 837.43 1,642,460 2025/03/18 18:14:21.000 extend-hours -7.43 -0.88723834 NOW SERVICENOW INC.
NPKI 5.81 6.19 337,062 2025/03/18 15:38:58.000 open -0.38 -6.13893376 NPKI NPK International Inc.
NPO 172.25 176.43 144,194 2025/03/18 15:39:12.000 open -4.18 -2.36921159 NPO Enpro Inc.
NPV 12.16 12.14 24,654 2025/03/18 12:49:02.000 open 0.02 0.16474465 NPV Nuveen Virginia Quality Municipal Income Fund
NPWR 3.09 3.2 1,309,717 2025/03/18 17:37:57.000 extend-hours -0.11 -3.437500 NPWR NET Power Inc.
NQP 11.34 11.33 25,588 2025/03/18 11:13:29.000 open 0.01 0.08826125 NQP Nuveen Pennsylvania Quality Municipal Income Fund
NRDY 1.4796 1.56 764,717 2025/03/18 18:34:15.000 extend-hours -0.0804 -5.15384615 NRDY Nerdy Inc.
NRG 92.8 94.19 1,687,798 2025/03/18 19:46:54.000 extend-hours -1.39 -1.47574052 NRG NRG Energy Inc.
NRGV 0.95 1 5,406,388 2025/03/18 19:35:12.000 extend-hours -0.05 -5.00 NRGV Energy Vault Holdings Inc.
NRK 10.355 10.3 258,981 2025/03/18 14:52:43.000 open 0.055 0.53398058 NRK Nuveen New York AMT-Free Quality Municipal Income Fund
NSA 37.83 37.25 559,281 2025/03/18 15:39:36.000 extend-hours 0.58 1.55704698 NSA National Storage Affiliates Trust
NSC 234.55 235.14 972,949 2025/03/18 16:25:10.000 extend-hours -0.59 -0.25091435 NSC Norfolk Southern Corp.
NSP 90.05 88.23 189,065 2025/03/18 15:39:32.000 open 1.82 2.06279043 NSP Insperity Inc
NTB 38.52 37.82 108,259 2025/03/18 15:37:20.000 open 0.70 1.85087255 NTB The Bank of N.T. Butterfield & Son Limited
NTR 52.02 52.25 1,152,182 2025/03/18 15:39:24.000 open -0.23 -0.44019139 NTR Nutrien Ltd. Common Shares
NTST 15.395 15.3 292,846 2025/03/18 15:39:38.000 extend-hours 0.095 0.62091503 NTST NetSTREIT Corp.
NU 11.4901 11.84 51,564,446 2025/03/18 19:55:26.000 extend-hours -0.3499 -2.95523649 NU Nu Holdings Ltd.
NUE 130.55 130 2,016,519 2025/03/18 19:19:21.000 extend-hours 0.55 0.42307692 NUE Nucor Corporation
NUS 8.12 8.2 312,919 2025/03/18 15:39:37.000 extend-hours -0.08 -0.97560976 NUS NuSkin Enterprises Inc.
NUV 8.65 8.67 207,570 2025/03/18 15:39:29.000 open -0.02 -0.23068051 NUV Nuveen Municipal Value Fund Inc.
NUVB 1.912 2.07 2,113,381 2025/03/18 18:41:57.000 extend-hours -0.158 -7.63285024 NUVB Nuvation Bio Inc.
NUW 13.65 13.7 26,427 2025/03/18 14:48:24.000 open -0.05 -0.36496350 NUW Nuveen AMT-Free Municipal Value Fund
NVG 12.325 12.38 265,091 2025/03/18 15:38:32.000 open -0.055 -0.44426494 NVG Nuveen AMT-Free Municipal Credit Income Fund
NVGS 13.94 14.16 154,650 2025/03/18 15:39:37.000 extend-hours -0.22 -1.55367232 NVGS NAVIGATOR HOLDINGS LTD.
NVO 81.09 82.21 5,248,384 2025/03/18 19:48:37.000 extend-hours -1.12 -1.36236468 NVO Novo-Nordisk A/S
NVR 7213.25 7200.74 19,882 2025/03/18 16:35:16.000 extend-hours 12.51 0.17373214 NVR NVR Inc.
NVRI 6.6086 6.29 1,677,870 2025/03/18 16:41:05.000 extend-hours 0.3186 5.06518283 NVRI Enviri Corporation
NVRO 5.79 5.78 992,040 2025/03/18 15:39:05.000 open 0.01 0.17301038 NVRO NEVRO CORP.
NVS 112.22 112.02 3,939,164 2025/03/18 19:17:00.000 extend-hours 0.20 0.17853955 NVS Novartis AG
NVST 16.915 17.09 1,190,578 2025/03/18 15:39:42.000 extend-hours -0.175 -1.02399064 NVST Envista Holdings Corporation Common stock $0.01 par value per share
NVT 56.34 56.15 1,521,327 2025/03/18 18:13:49.000 extend-hours 0.19 0.33837934 NVT nVent Electric plc Ordinary Shares
NWG 11.89 12.1 4,856,317 2025/03/18 19:17:00.000 extend-hours -0.21 -1.73553719 NWG NatWest Group plc American Depositary Shares (each representing two (2) Ordinary Shares)
NWN 41.86 41.91 74,303 2025/03/18 14:49:52.000 open -0.05 -0.11930327 NWN Northwest Natural Holding Company
NX 19.855 19.75 223,641 2025/03/18 15:39:35.000 extend-hours 0.105 0.53164557 NX Quanex Building Products Corporation
NXDT 3.88 4.06 768,322 2025/03/18 15:39:35.000 extend-hours -0.18 -4.43349754 NXDT NexPoint Diversified Real Estate Trust
NXE 4.79 4.84 9,237,638 2025/03/18 19:09:37.000 extend-hours -0.05 -1.03305785 NXE NexGen Energy Ltd.
NXG 47.55 48.46 50,574 2025/03/18 17:37:41.000 extend-hours -0.91 -1.87783739 NXG NXG NextGen Infrastructure Income Fund
NXJ 11.845 11.9 79,984 2025/03/18 14:48:48.000 open -0.055 -0.46218487 NXJ Nuveen New Jersey Quality Municipal Income Fund
NXRT 38.935 38.91 103,455 2025/03/18 15:38:52.000 open 0.025 0.06425084 NXRT NexPoint Residential Trust Inc
NYT 48.6 48.36 740,722 2025/03/18 15:39:37.000 extend-hours 0.24 0.49627792 NYT New York Times Co.
NZF 12.22 12.25 503,680 2025/03/18 18:23:06.000 extend-hours -0.03 -0.24489796 NZF Nuveen Municipal Credit Income Fund
O 57.01 56.99 3,595,655 2025/03/18 19:12:07.000 extend-hours 0.02 0.03509388 O Realty Income Corporation
OBDC 14.91 14.91 4,161,041 2025/03/18 16:20:22.000 extend-hours 0.00 0 OBDC Blue Owl Capital Corporation
OBK 35.35 35.49 43,865 2025/03/18 14:50:07.000 open -0.14 -0.39447732 OBK Origin Bancorp Inc.
OC 144.81 144.55 522,869 2025/03/18 15:38:32.000 open 0.26 0.17986856 OC Owens Corning
OCFT 6.55 6.4 151,369 2025/03/18 16:19:31.000 extend-hours 0.15 2.3437500 OCFT OneConnect Financial Technology Co. Ltd. American Depositary Shares each representing thirty (30) Ordinary Shares
ODC 47.63 48.34 34,947 2025/03/18 15:37:54.000 open -0.71 -1.46876293 ODC Oil-Dri Corporation of America
ODV 1.44 1.4 469,997 2025/03/18 19:55:10.000 extend-hours 0.04 2.85714286 ODV Osisko Development Corp.
OEC 13.79 13.48 599,719 2025/03/18 15:38:30.000 open 0.31 2.29970326 OEC Orion S.A.
OFG 40.64 40.67 176,116 2025/03/18 15:39:04.000 open -0.03 -0.07376445 OFG OFG BANCORP
OGE 44.615 44.61 772,139 2025/03/18 15:39:37.000 extend-hours 0.005 0.01120825 OGE OGE Energy Corp.
OGN 15.71 15.63 2,241,111 2025/03/18 18:29:45.000 extend-hours 0.08 0.51183621 OGN Organon & Co.
OGS 74.28 74.54 134,432 2025/03/18 15:39:19.000 open -0.26 -0.34880601 OGS ONE GAS INC.
OHI 38.52 38.19 2,031,404 2025/03/18 17:31:32.000 extend-hours 0.33 0.86410055 OHI Omega Healthcare Investors Inc.
OI 12.175 12.09 1,171,957 2025/03/18 15:39:32.000 open 0.085 0.70306038 OI O-I Glass Inc.
OIA 5.9517 5.97 105,852 2025/03/18 16:06:18.000 extend-hours -0.0183 -0.30653266 OIA INVESCO MUNICIPAL INCOME OPPORTUNITIES TRUST
OII 20.87 20.69 710,746 2025/03/18 15:39:14.000 open 0.18 0.86998550 OII Oceaneering International Inc.
OIS 5.275 5.14 564,432 2025/03/18 15:39:40.000 extend-hours 0.135 2.62645914 OIS OIL STATES INTERNATIONAL INC.
OKE 98.01 99.14 2,538,749 2025/03/18 16:25:10.000 extend-hours -1.13 -1.13980230 OKE Oneok Inc.
OKLO 26.1 27 8,843,196 2025/03/18 19:59:06.000 extend-hours -0.9 -3.33333333 OKLO Oklo Inc.
OLN 25.09 25.06 636,898 2025/03/18 15:39:19.000 open 0.03 0.11971269 OLN Olin Corp.
OLO 6.29 6.2 1,013,680 2025/03/18 17:30:50.000 extend-hours 0.09 1.45161290 OLO Olo Inc.
OMC 81.45 79.87 3,590,713 2025/03/18 16:25:10.000 extend-hours 1.58 1.97821460 OMC Omnicom Group Inc.
OMF 48.39 48.68 765,763 2025/03/18 15:39:35.000 extend-hours -0.29 -0.59572720 OMF OneMain Holdings Inc.
OMI 9.9 9.83 666,744 2025/03/18 15:38:53.000 open 0.07 0.71210580 OMI Owens & Minor Inc.
ONL 2.415 2.46 702,329 2025/03/18 15:38:59.000 open -0.045 -1.82926829 ONL Orion Office REIT Inc.
ONON 46.57 47.84 3,155,884 2025/03/18 19:08:25.000 extend-hours -1.27 -2.65468227 ONON On Holding AG
ONTF 5.6 5.56 214,073 2025/03/18 18:14:29.000 extend-hours 0.04 0.71942446 ONTF ON24 Inc.
ONTO 135.13 136.68 330,746 2025/03/18 15:39:25.000 open -1.55 -1.13403570 ONTO Onto Innovation Inc.
OOMA 13.49 13.48 177,201 2025/03/18 16:26:43.000 extend-hours 0.01 0.07418398 OOMA Ooma Inc. Common Stock
OPAD 1.87 1.79 24,322 2025/03/18 16:45:38.000 extend-hours 0.08 4.46927374 OPAD Offerpad Solutions Inc.
OPFI 9.3 9.15 675,734 2025/03/18 17:29:46.000 extend-hours 0.15 1.63934426 OPFI OppFi Inc.
OPP 8.56 8.54 70,060 2025/03/18 19:48:40.000 extend-hours 0.02 0.23419204 OPP RiverNorth/DoubleLine Strategic Opportunity Fund Inc.
OR 19.93 20.5 784,030 2025/03/18 19:39:36.000 extend-hours -0.57 -2.78048780 OR Osisko Gold Royalties Ltd
ORA 72.085 72.15 227,767 2025/03/18 15:39:20.000 open -0.065 -0.09009009 ORA Ormat Technologies Inc.
ORC 8.44 8.38 1,841,097 2025/03/18 19:54:29.000 extend-hours 0.06 0.71599045 ORC Orchid Island Capital Inc.
ORCL 149.65 152.37 9,285,649 2025/03/18 19:45:37.000 extend-hours -2.72 -1.78512831 ORCL Oracle Corp
ORI 37.395 37.5 505,575 2025/03/18 15:39:30.000 open -0.105 -0.2800 ORI Old Republic International Corporation
ORN 5.82 5.69 286,445 2025/03/18 15:39:33.000 open 0.13 2.28471002 ORN Orion Group Holdings Inc
OSCR 12.84 13.42 3,850,340 2025/03/18 19:59:54.000 extend-hours -0.58 -4.32190760 OSCR Oscar Health Inc.
OSK 96.16 96.6 600,201 2025/03/18 15:39:06.000 open -0.44 -0.45548654 OSK Oshkosh Corp.
OTIS 101.67 101.26 1,819,348 2025/03/18 16:25:11.000 extend-hours 0.41 0.40489828 OTIS Otis Worldwide Corporation
OUT 16.28 16.42 1,062,741 2025/03/18 15:39:36.000 extend-hours -0.14 -0.85261876 OUT OUTFRONT Media Inc.
OVV 40.961 41.78 1,614,756 2025/03/18 15:39:38.000 extend-hours -0.819 -1.96026807 OVV Ovintiv Inc.
OWL 19.895 19.67 4,165,773 2025/03/18 15:39:41.000 extend-hours 0.225 1.14387392 OWL Blue Owl Capital Inc.
OXM 61.56 60.07 371,109 2025/03/18 16:37:37.000 extend-hours 1.49 2.48043949 OXM Oxford Industries Inc.
OXY 47.67 47.7 8,241,601 2025/03/18 19:56:57.000 extend-hours -0.03 -0.06289308 OXY Occidental Petroleum Corporation
OXY.WS 26.13 26.01 234,892 2025/03/18 18:34:48.000 extend-hours 0.12 0.46136101 OXY.WS Occidental Petroleum Corporation Warrants to Purchase Common Stock
PAAS 26.59 27.365 4,672,390 2025/03/18 19:59:25.000 extend-hours -0.775 -2.83208478 PAAS Pan American Silver Corp.
PAC 190.33 196.08 90,244 2025/03/18 15:39:43.000 extend-hours -5.75 -2.93247654 PAC Grupo Aeroportuario del Pacifico S.A.B. de C.V. Amer. Dep. Shares (each rep. 10 Ser. B shares)
PACK 5.685 5.95 302,254 2025/03/18 15:38:05.000 open -0.265 -4.45378151 PACK Ranpak Holdings Corp.
PACS 12.34 12.19 404,298 2025/03/18 16:41:56.000 extend-hours 0.15 1.23051682 PACS PACS Group Inc.
PAG 148.545 148.49 99,199 2025/03/18 15:39:27.000 open 0.055 0.03703953 PAG Penske Automotive Group Inc.
PAGS 8.05 8.33 3,793,991 2025/03/18 19:59:18.000 extend-hours -0.28 -3.36134454 PAGS PagSeguro Digital Ltd.
PAM 75.9 79.1 218,499 2025/03/18 16:39:13.000 extend-hours -3.2 -4.04551201 PAM PAMPA ENERGIA S.A.
PAR 60.065 60.92 233,276 2025/03/18 15:38:02.000 open -0.855 -1.40347997 PAR PAR Technology Corp.
PARR 14.255 14.85 927,273 2025/03/18 15:39:31.000 open -0.595 -4.00673401 PARR Par Pacific Holdings Inc. Common Stock
PATH 10.7415 10.645 16,195,980 2025/03/18 19:59:02.000 extend-hours 0.0965 0.90652889 PATH UiPath Inc.
PAXS 15.92 15.93 137,024 2025/03/18 15:36:48.000 open -0.01 -0.06277464 PAXS PIMCO Access Income Fund
PAY 27.31 28.12 276,648 2025/03/18 15:38:46.000 open -0.81 -2.88051209 PAY Paymentus Holdings Inc.
PAYC 214.88 213.7 679,445 2025/03/18 19:31:58.000 extend-hours 1.18 0.55217595 PAYC PAYCOM SOFTWARE INC.
PB 70.75 70.89 335,387 2025/03/18 15:39:30.000 open -0.14 -0.19748907 PB Prosperity Bancshares Inc
PBA 39.38 39.22 690,867 2025/03/18 17:05:43.000 extend-hours 0.16 0.40795512 PBA PEMBINA PIPELINE CORPORATION
PBF 21.7 22.52 1,869,034 2025/03/18 16:43:25.000 extend-hours -0.82 -3.64120782 PBF PBF ENERGY INC.
PBH 84.42 84.38 108,164 2025/03/18 15:37:14.000 open 0.04 0.04740460 PBH Prestige Consumer Healthcare Inc.
PBI 9.33 9.28 1,785,380 2025/03/18 17:42:16.000 extend-hours 0.05 0.53879310 PBI Pitney Bowes Inc.
PBR.A 12.79 12.8 2,760,161 2025/03/18 19:17:00.000 extend-hours -0.01 -0.07812500 PBR.A Petroleo Brasileiro S.A.-Petrobras
PBR 13.89 13.93 9,329,782 2025/03/18 19:33:48.000 extend-hours -0.04 -0.28715004 PBR PETROLEO BRASILEIRO S.A.-PETROBRAS ADS (REP 1 COMMON SHARE)
PBT 9.9 10.07 47,700 2025/03/18 14:44:51.000 open -0.17 -1.68818272 PBT Permian Basin Royalty Trust
PCF 6.58 6.66 42,000 2025/03/18 16:27:13.000 extend-hours -0.08 -1.20120120 PCF High Income Securities Fund
PCG 17.16 17 13,601,834 2025/03/18 16:29:46.000 extend-hours 0.16 0.94117647 PCG PG&E Corporation
PCN 13.55 13.56 229,676 2025/03/18 16:21:26.000 extend-hours -0.01 -0.07374631 PCN PIMCO Corporate & Income Strategy Fund
PCOR 68.67 68.88 933,554 2025/03/18 15:39:41.000 extend-hours -0.21 -0.30487805 PCOR Procore Technologies Inc.
PCQ 8.9 8.93 48,064 2025/03/18 15:37:07.000 open -0.03 -0.33594625 PCQ Pimco California Municipal Income Fund
PD 18.56 17.94 982,385 2025/03/18 15:39:42.000 extend-hours 0.62 3.45596433 PD PagerDuty Inc.
PDI 19.65 19.52 2,388,453 2025/03/18 19:31:21.000 extend-hours 0.13 0.66598361 PDI PIMCO Dynamic Income Fund
PDM 7.35 7.34 673,637 2025/03/18 16:06:53.000 extend-hours 0.01 0.13623978 PDM Piedmont Office Realty Trust Inc.
PDO 13.655 13.65 437,951 2025/03/18 15:39:40.000 extend-hours 0.005 0.03663004 PDO PIMCO Dynamic Income Opportunities Fund
PDS 44.4 45.19 82,718 2025/03/18 16:23:57.000 extend-hours -0.79 -1.74817437 PDS Precision Drilling Corporation
PDT 12.8205 12.85 88,823 2025/03/18 15:38:51.000 open -0.0295 -0.22957198 PDT John Hancock Premium Dividend Fund
PDX 23.92 24.03 36,047 2025/03/18 15:38:31.000 open -0.11 -0.45776113 PDX PIMCO Dynamic Income Strategy Fund
PEB 10.505 10.8 2,777,201 2025/03/18 15:39:24.000 open -0.295 -2.73148148 PEB Pebblebrook Hotel Trust
PEG 82.08 81.53 2,818,371 2025/03/18 17:10:26.000 extend-hours 0.55 0.67459831 PEG Public Service Enterprise Group Incorporated
PEN 273.82 275.12 241,373 2025/03/18 15:39:30.000 open -1.30 -0.47252108 PEN Penumbra Inc.
PEO 22.269 22.37 36,219 2025/03/18 15:39:17.000 open -0.101 -0.45149754 PEO Adams Natural Resources Fund Inc.
PERF 1.9086 1.84 36,424 2025/03/18 16:21:21.000 extend-hours 0.0686 3.72826087 PERF Perfect Corp.
PFE 26.3012 26.21 31,923,028 2025/03/18 19:59:01.000 extend-hours 0.0912 0.34795879 PFE Pfizer Inc.
PFGC 76.815 76.95 307,848 2025/03/18 15:39:36.000 extend-hours -0.135 -0.17543860 PFGC Performance Food Group Company
PFL 8.485 8.49 73,769 2025/03/18 14:50:12.000 open -0.005 -0.05889282 PFL PIMCO Income Strategy Fund
PFLT 11.1199 11.05 1,731,139 2025/03/18 19:42:01.000 extend-hours 0.0699 0.63257919 PFLT PennantPark Floating Rate Capital Ltd.
PFN 7.485 7.47 301,791 2025/03/18 15:39:04.000 open 0.015 0.20080321 PFN PIMCO Income Strategy Fund II
PFS 16.88 16.94 348,320 2025/03/18 15:39:34.000 extend-hours -0.06 -0.35419126 PFS Provident Financial Services Inc.
PFSI 99.255 97.72 98,863 2025/03/18 15:39:30.000 open 1.535 1.57081457 PFSI PennyMac Financial Services Inc. Common Stock
PG 167.78 170.07 5,439,230 2025/03/18 18:37:59.000 extend-hours -2.29 -1.34650438 PG Procter & Gamble Company
PGR 279.887 290.14 3,302,009 2025/03/18 19:55:47.000 extend-hours -10.253 -3.53381126 PGR Progressive Corporation
PGRE 4.085 4.35 872,207 2025/03/18 15:39:38.000 extend-hours -0.265 -6.09195402 PGRE PARAMOUNT GROUP INC.
PH 616.4 617.73 674,743 2025/03/18 16:25:09.000 extend-hours -1.33 -0.21530442 PH Parker-Hannifin Corporation
PHG 26.84 26.39 588,448 2025/03/18 19:17:00.000 extend-hours 0.45 1.70519136 PHG KONINKLIJKE PHILIPS N.V.
PHI 23.9 24.01 56,184 2025/03/18 15:39:20.000 open -0.11 -0.45814244 PHI PLDT Inc.
PHIN 43.305 42.86 271,871 2025/03/18 15:39:01.000 open 0.445 1.03826412 PHIN PHINIA Inc.
PHK 4.86 4.86 547,813 2025/03/18 15:36:50.000 open 0.00 0 PHK PIMCO High Income Fund
PHM 103.49 103.66 1,303,745 2025/03/18 16:25:10.000 extend-hours -0.17 -0.16399768 PHM Pultegroup Inc.
PHR 27.15 26.6 424,742 2025/03/18 15:39:06.000 open 0.55 2.06766917 PHR Phreesia Inc.
PHX 3.975 3.97 24,463 2025/03/18 14:50:55.000 open 0.005 0.12594458 PHX PHX Minerals Inc.
PII 42.9697 44.06 1,103,164 2025/03/18 19:10:47.000 extend-hours -1.0903 -2.47458012 PII Polaris Inc.
PINS 31.35 31.68 14,412,039 2025/03/18 19:42:24.000 extend-hours -0.33 -1.04166667 PINS Pinterest Inc. Class A Common Stock
PIPR 252.71 254.19 46,863 2025/03/18 15:39:23.000 open -1.48 -0.58224163 PIPR Piper Sandler Companies
PJT 140.82 139.09 150,760 2025/03/18 15:39:20.000 open 1.73 1.24379898 PJT PJT Partners Inc.
PK 11.73 11.69 3,759,754 2025/03/18 17:34:20.000 extend-hours 0.04 0.34217280 PK Park Hotels & Resorts Inc. Common Stock
PKG 197.61 198.42 498,688 2025/03/18 16:25:10.000 extend-hours -0.81 -0.40822498 PKG Packaging Corp of America
PKST 12.625 12.6 137,139 2025/03/18 15:38:27.000 open 0.025 0.19841270 PKST Peakstone Realty Trust
PKX 52.32 52.58 93,237 2025/03/18 15:38:44.000 open -0.26 -0.49448459 PKX POSCO Holdings Inc. American Depositary Shares (Each representing 1/4th of a share of Common Stock)
PL 4.0508 4.1 3,559,503 2025/03/18 19:59:50.000 extend-hours -0.0492 -1.200 PL Planet Labs PBC
PLD 112.38 113.86 3,323,933 2025/03/18 16:25:09.000 extend-hours -1.48 -1.29984191 PLD PROLOGIS INC.
PLNT 98.715 97.67 680,293 2025/03/18 15:39:39.000 extend-hours 1.045 1.06992935 PLNT Planet Fitness Inc.
PLOW 24.2 24.15 52,936 2025/03/18 14:51:44.000 open 0.05 0.20703934 PLOW DOUGLAS DYNAMICS INC.
PLYM 17.39 17.28 417,374 2025/03/18 15:39:23.000 open 0.11 0.63657407 PLYM Plymouth Industrial REIT Inc.
PM 154 155.5 7,461,761 2025/03/18 17:19:53.000 extend-hours -1.5 -0.96463023 PM Philip Morris International Inc.
PML 8.1 8.2 321,561 2025/03/18 15:39:44.000 extend-hours -0.1 -1.21951220 PML PIMCO MUNICIPAL INCOME FUND II COMMON SHARES OF BENEFICIAL INT.
PMM 6.135 6.15 134,749 2025/03/18 15:37:03.000 open -0.015 -0.24390244 PMM Putnam Managed Municipal Income
PMO 10.2217 10.3 89,655 2025/03/18 15:36:41.000 open -0.0783 -0.76019417 PMO Putnam Municipal Opportunities Trust
PMT 14.685 14.65 485,379 2025/03/18 15:39:25.000 open 0.035 0.23890785 PMT PennyMac Mortgage Investment Trust
PMX 7.19 7.23 144,150 2025/03/18 15:39:28.000 open -0.04 -0.55325035 PMX PIMCO Municipal Income Fund III
PNC 173.38 174.28 3,598,459 2025/03/18 18:31:02.000 extend-hours -0.90 -0.51641037 PNC PNC Financial Services Group
PNNT 7.08 7.05 301,433 2025/03/18 14:52:40.000 open 0.03 0.42553191 PNNT Pennant Investment Corp
PNR 87.37 86.77 1,468,713 2025/03/18 16:25:10.000 extend-hours 0.60 0.69148323 PNR Pentair plc
PNW 93.38 93.67 1,073,590 2025/03/18 16:25:09.000 extend-hours -0.29 -0.30959752 PNW Pinnacle West Capital Corporation
POR 44.46 44.67 544,026 2025/03/18 15:39:23.000 open -0.21 -0.47011417 POR Portland General Electric Company
POST 112.57 113.88 153,490 2025/03/18 15:39:35.000 extend-hours -1.31 -1.15033368 POST POST HOLDINGS INC.
PPG 113.57 113.37 1,199,651 2025/03/18 16:25:10.000 extend-hours 0.20 0.17641351 PPG PPG Industries Inc.
PPL 34.82 35 3,513,436 2025/03/18 16:25:11.000 extend-hours -0.18 -0.51428571 PPL PPL Corporation
PPT 3.5779 3.58 125,789 2025/03/18 16:01:45.000 extend-hours -0.0021 -0.05865922 PPT Putnam Premier Income Trust
PR 13.4903 13.77 6,823,393 2025/03/18 18:17:35.000 extend-hours -0.2797 -2.03122731 PR Permian Resources Corporation
PRA 15.725 15.59 99,161 2025/03/18 15:39:44.000 extend-hours 0.135 0.86593970 PRA ProAssurance Corporation
PRG 26.2894 26.37 774,811 2025/03/18 19:11:06.000 extend-hours -0.0806 -0.30565036 PRG PROG Holdings Inc.
PRGO 27.88 28.25 1,555,549 2025/03/18 15:39:30.000 open -0.37 -1.30973451 PRGO PERRIGO COMPANY PLC
PRI 290.13 291.29 59,249 2025/03/18 14:49:45.000 open -1.16 -0.39822857 PRI PRIMERICA INC.
PRIM 64 63.86 879,584 2025/03/18 16:06:43.000 extend-hours 0.14 0.21922956 PRIM Primoris Services Corporation
PRKS 47.03 48.55 436,939 2025/03/18 15:39:41.000 extend-hours -1.52 -3.13079300 PRKS United Parks & Resorts Inc.
PRLB 35.985 36.51 83,204 2025/03/18 15:39:34.000 extend-hours -0.525 -1.43796220 PRLB PROTO LABS INC.
PRM 9.015 9 556,207 2025/03/18 15:38:38.000 open 0.015 0.16666667 PRM Perimeter Solutions Inc.
PRMB 31.75 32.17 2,127,755 2025/03/18 15:39:42.000 extend-hours -0.42 -1.30556419 PRMB Primo Brands Corporation
PRO 20.56 20.87 273,272 2025/03/18 15:38:44.000 open -0.31 -1.48538572 PRO Pros Holdings Inc.
PRSU 37.38 39.1 216,508 2025/03/18 14:54:05.000 open -1.72 -4.39897698 PRSU Pursuit Attractions and Hospitality Inc.
PRU 110.37 110.84 1,383,526 2025/03/18 17:30:55.000 extend-hours -0.47 -0.42403464 PRU Prudential Financial Inc.
PSA 298.5 299.24 490,086 2025/03/18 16:25:08.000 extend-hours -0.74 -0.24729314 PSA Public Storage
PSApL 19.45 19.44 19,325 2025/03/18 14:51:03.000 open 0.01 0.05144033 PSApL Public Storage Depositary Shares Each Representing 1/1000 of a 4.625% Cumulative Preferred Share of Beneficial Interest Series L par value $0.01 per share
PSApN 16.4 16.49 12,187 2025/03/18 14:50:20.000 open -0.09 -0.54578532 PSApN Public Storage Depositary Shares Each Representing 1/1000 of a 3.875% Cumulative Preferred Share of Beneficial Interest Series N
PSF 19.93 19.97 14,694 2025/03/18 14:45:01.000 open -0.04 -0.20030045 PSF COHEN & STEERS SELECT PREFERRED AND INCOME FUND
PSFE 16.6152 16.31 328,463 2025/03/18 15:39:29.000 open 0.3052 1.87124464 PSFE Paysafe Limited
PSN 60.15 58.79 1,085,998 2025/03/18 16:03:01.000 extend-hours 1.36 2.31331859 PSN Parsons Corporation
PSO 16.59 16.63 408,784 2025/03/18 19:17:00.000 extend-hours -0.04 -0.24052916 PSO Pearson plc
PSQH 2.86 2.76 425,345 2025/03/18 19:42:17.000 extend-hours 0.10 3.62318841 PSQH PSQ Holdings Inc.
PSTG 50 50.31 2,343,966 2025/03/18 16:57:04.000 extend-hours -0.31 -0.61617969 PSTG Pure Storage Inc. Class A
PSTL 14.22 14.22 109,298 2025/03/18 15:38:58.000 open 0.00 0 PSTL Postal Realty Trust Inc
PSX 128.41 129.94 2,486,312 2025/03/18 16:25:09.000 extend-hours -1.53 -1.17746652 PSX PHILLIPS 66
PTA 19.4131 19.31 92,351 2025/03/18 15:37:45.000 open 0.1031 0.53392025 PTA Cohen & Steers Tax-Advantaged Preferred Securities and Income Fund
PTY 14.35 14.32 636,086 2025/03/18 18:16:48.000 extend-hours 0.03 0.20949721 PTY PIMCO Corporate & Income Opportunity Fund
PUK 20.2 20.29 700,194 2025/03/18 19:17:00.000 extend-hours -0.09 -0.44356826 PUK PRUDENTIAL PLC ADS (REP 2 ORD SHARES)
PUMP 6.845 6.91 814,595 2025/03/18 15:39:29.000 open -0.065 -0.94066570 PUMP ProPetro Holding Corp.
PVH 64.7516 65.2 1,117,798 2025/03/18 18:51:16.000 extend-hours -0.4484 -0.68773006 PVH PVH Corp.
PWR 263.36 263.67 1,197,168 2025/03/18 16:25:09.000 extend-hours -0.31 -0.11757121 PWR Quanta Services Inc.
PX 11.68 11.71 178,730 2025/03/18 15:38:53.000 open -0.03 -0.25619129 PX P10 Inc.
PZC 6.59 6.62 42,149 2025/03/18 15:38:15.000 open -0.03 -0.45317221 PZC PIMCO California Municipal Income Fund III
QBTS 10.75 10.08 154,971,282 2025/03/18 19:59:58.000 extend-hours 0.67 6.64682540 QBTS D-Wave Quantum Inc.
QBTS.WS 5.75 6.07 1,032,113 2025/03/18 19:55:59.000 extend-hours -0.32 -5.27182867 QBTS.WS D-Wave Quantum Inc. Warrants each whole warrant exercisable for 1.4541326 shares of Common Stock at an exercise price of $11.50
QD 2.8166 2.81 240,441 2025/03/18 14:54:07.000 open 0.0066 0.23487544 QD Qudian Inc. American Depositary Shares each representing one Class A Ordinary Share
QGEN 39.77 39.82 414,245 2025/03/18 15:38:34.000 open -0.05 -0.12556504 QGEN QIAGEN N.V.
QS 4.3707 4.42 6,295,745 2025/03/18 19:37:40.000 extend-hours -0.0493 -1.11538462 QS QuantumScape Corporation
QSR 68.105 67.11 829,077 2025/03/18 15:39:33.000 open 0.995 1.48264044 QSR Restaurant Brands International Inc.
QTWO 76.02 76.48 254,991 2025/03/18 15:39:37.000 extend-hours -0.46 -0.60146444 QTWO Q2 Holdings Inc
QUAD 5.54 5.55 63,141 2025/03/18 14:52:21.000 open -0.01 -0.18018018 QUAD QUAD/GRAPHICS INC.
QVCC 11.05 11.09 24,419 2025/03/18 14:51:04.000 open -0.04 -0.36068530 QVCC QVC Inc. 6.250% Senior Secured Notes due 2068
QXO 13.4393 12.92 2,466,276 2025/03/18 16:45:02.000 extend-hours 0.5193 4.01934985 QXO QXO Inc.
R 139.995 141.95 224,328 2025/03/18 15:39:05.000 open -1.955 -1.37724551 R Ryder System Inc.
RA 13.08 13.13 220,781 2025/03/18 18:50:31.000 extend-hours -0.05 -0.38080731 RA Brookfield Real Assets Income Fund Inc.
RACE 446.365 450.8 238,830 2025/03/18 15:39:02.000 open -4.435 -0.98380657 RACE Ferrari N.V.
RAMP 26.805 26.25 421,035 2025/03/18 15:39:34.000 extend-hours 0.555 2.11428571 RAMP LiveRamp Holdings Inc. Common Stock
RBA 97.86 97.24 624,071 2025/03/18 15:39:42.000 extend-hours 0.62 0.63759770 RBA RB Global Inc.
RBC 336.75 344.85 58,273 2025/03/18 14:52:46.000 open -8.10 -2.34884732 RBC RBC Bearings Incorporated
RBLX 56.19 56.82 4,811,380 2025/03/18 19:39:18.000 extend-hours -0.63 -1.10876452 RBLX Roblox Corporation
RBRK 69.8 70.55 2,165,350 2025/03/18 17:35:01.000 extend-hours -0.75 -1.06307583 RBRK Rubrik Inc.
RC 5.05 5 2,538,033 2025/03/18 17:25:31.000 extend-hours 0.05 1.00 RC Ready Capital Corporation
RCI 28.75 28.38 951,783 2025/03/18 17:30:43.000 extend-hours 0.37 1.30373502 RCI Rogers Communications Inc.
RCL 204.1888 217.17 3,325,968 2025/03/18 19:56:37.000 extend-hours -12.9812 -5.97743703 RCL Royal Caribbean Group
RCpE 16.73 16.7792 7,478 2025/03/18 12:49:35.000 open -0.0492 -0.29322018 RCpE Ready Capital Corporation 6.50% Series E Cumulative Redeemable Preferred Stock
RCS 6.2678 6.25 90,031 2025/03/18 14:48:04.000 open 0.0178 0.284800 RCS PIMCO STRATEGIC INCOME FUND INC.
RCUS 8.98 9 614,262 2025/03/18 16:05:39.000 extend-hours -0.02 -0.22222222 RCUS Arcus Biosciences Inc.
RDDT 109.18 120.57 13,229,939 2025/03/18 19:59:43.000 extend-hours -11.39 -9.44679439 RDDT Reddit Inc.
RDN 31.39 31.62 1,724,460 2025/03/18 19:41:37.000 extend-hours -0.23 -0.72738773 RDN Radian Group Inc.
RDW 11.49 11.29 1,685,107 2025/03/18 19:13:39.000 extend-hours 0.20 1.77147919 RDW Redwire Corporation
RDW.WS 0.4005 0.63 153,953 2025/03/18 14:50:07.000 open -0.2295 -36.42857143 RDW.WS Redwire Corporation Redeemable Warrants each whole warrant exercisable for one share of Common Stock at an exercise price of $11.50 per share
RDY 13.22 13.37 1,092,071 2025/03/18 19:17:00.000 extend-hours -0.15 -1.12191473 RDY Dr. Reddy's Laboratories Limited American Depositary Shares
RELX 49.6 48.99 484,829 2025/03/18 19:17:00.000 extend-hours 0.61 1.24515207 RELX RELX PLC
RERE 3.48 3.44 567,034 2025/03/18 19:17:00.000 extend-hours 0.04 1.16279070 RERE ATRenew Inc. American Depositary Shares (every three of which representing two Class A ordinary shares)
RES 5.375 5.4 872,315 2025/03/18 15:39:40.000 extend-hours -0.025 -0.46296296 RES RPC Inc.
REVG 31.35 29.94 466,617 2025/03/18 15:39:34.000 extend-hours 1.41 4.70941884 REVG REV Group Inc.
REX 36.38 36.67 59,721 2025/03/18 15:37:54.000 open -0.29 -0.79083720 REX REX American Resources Corp.
REXR 40.65 40.53 938,808 2025/03/18 15:39:27.000 open 0.12 0.29607698 REXR REXFORD INDUSTRIAL REALTY INC.
REZI 17.455 17.49 503,639 2025/03/18 15:39:25.000 open -0.035 -0.20011435 REZI Resideo Technologies Inc. Common Stock
RF 21.48 21.53 9,633,746 2025/03/18 16:39:38.000 extend-hours -0.05 -0.23223409 RF Regions Financial Corp.
RFI 11.905 11.96 43,387 2025/03/18 15:39:39.000 extend-hours -0.055 -0.45986622 RFI Cohen and Steers Total Return Realty Fund
RFL 1.83 1.75 22,647 2025/03/18 14:05:55.000 open 0.08 4.57142857 RFL Rafael Holdings Inc. Class B Common Stock
RFpC 23.98 23.9 9,519 2025/03/18 14:11:04.000 open 0.08 0.33472803 RFpC Regions Financial Corporation Depositary Shares each Representing a 1/40th Interest in a Share of 5.700% Fixed-to-Floating Rate Non-Cumulative Perpetual Preferred Stock Series C
RFpF 25.45 25.49 26,966 2025/03/18 16:10:05.000 extend-hours -0.04 -0.15692428 RFpF Regions Financial Corporation Depositary Shares Each Representing a 1/40th Interest in a Share of Non-Cumulative Perpetual Preferred Stock Series F
RGA 191.035 193.44 183,693 2025/03/18 15:39:28.000 open -2.405 -1.24327957 RGA Reinsurance Group of America Incorporated
RGR 40.175 40.16 70,860 2025/03/18 15:37:13.000 open 0.015 0.03735060 RGR Sturm Ruger & Company Inc.
RH 218.5617 217.37 710,150 2025/03/18 17:17:37.000 extend-hours 1.1917 0.54823573 RH RH
RHI 54.068 53.18 646,096 2025/03/18 15:39:42.000 extend-hours 0.888 1.66980068 RHI Robert Half Inc.
RHP 94.77 96.62 832,765 2025/03/18 15:39:29.000 open -1.85 -1.91471745 RHP Ryman Hospitality Properties Inc
RIG 3.2 3.2 28,249,038 2025/03/18 17:56:35.000 extend-hours 0.0 0 RIG Transocean LTD.
RIO 64.16 64 3,012,682 2025/03/18 19:18:12.000 extend-hours 0.16 0.2500 RIO Rio Tinto plc
RITM 11.72 11.75 3,024,241 2025/03/18 19:22:45.000 extend-hours -0.03 -0.25531915 RITM Rithm Capital Corp.
RJF 143.74 144.37 1,415,017 2025/03/18 16:25:10.000 extend-hours -0.63 -0.43637875 RJF Raymond James Financial Inc.
RKT 15.388 15.8 5,627,360 2025/03/18 19:57:38.000 extend-hours -0.412 -2.60759494 RKT Rocket Companies Inc.
RLI 76.1 76.42 128,618 2025/03/18 15:39:30.000 open -0.32 -0.41873855 RLI RLI Corp.
RLJ 8.8 8.94 1,864,471 2025/03/18 15:39:21.000 open -0.14 -1.56599553 RLJ RLJ Lodging Trust
RLJpA 25.0824 25.03 24,601 2025/03/18 14:51:39.000 open 0.0524 0.20934878 RLJpA RLJ Lodging Trust $1.95 Series A Cumulative Convertible Preferred Shares
RLTY 15.5214 15.5 49,280 2025/03/18 15:39:29.000 open 0.0214 0.13806452 RLTY Cohen & Steers Real Estate Opportunities and Income Fund
RLX 2.04 2.04 13,152,212 2025/03/18 18:48:46.000 extend-hours 0.00 0 RLX RLX Technology Inc. American Depositary Shares each representing the right to receive one (1) Class A ordinary share
RMAX 8.8299 8.73 69,781 2025/03/18 15:39:33.000 open 0.0999 1.14432990 RMAX RE/MAX HOLDINGS INC.
RMD 220.25 223 682,967 2025/03/18 16:25:10.000 extend-hours -2.75 -1.23318386 RMD ResMed Inc.
RMT 8.58 8.56 139,651 2025/03/18 15:39:20.000 open 0.02 0.23364486 RMT Royce Micro-Cap Trust Inc
RNG 27.095 26.94 1,264,669 2025/03/18 15:39:35.000 extend-hours 0.155 0.57535264 RNG RINGCENTRAL INC.
RNGR 14.18 14.35 77,580 2025/03/18 15:39:28.000 open -0.17 -1.18466899 RNGR Ranger Energy Services Inc.
RNP 21.77 21.76 87,584 2025/03/18 15:37:14.000 open 0.01 0.04595588 RNP Cohen & Steers REIT and Preferred and Income Fund Inc.
RNR 241.46 244.49 180,363 2025/03/18 15:39:37.000 extend-hours -3.03 -1.23931449 RNR RenaissanceRe Holdings Ltd.
RNRpG 16.14 16.25 19,274 2025/03/18 12:48:10.000 open -0.11 -0.67692308 RNRpG RenaissanceRe Holdings Ltd. Depositary Shares each representing a 1/1 000th interest in a share of 4.20% Series G Preference Shares
RNST 34.65 34.69 280,653 2025/03/18 15:39:33.000 open -0.04 -0.11530700 RNST Renasant Corporation
ROG 77.57 77.95 231,066 2025/03/18 15:39:03.000 open -0.38 -0.48749198 ROG Rogers Corporation
ROK 258.13 261 759,209 2025/03/18 16:25:10.000 extend-hours -2.87 -1.09961686 ROK Rockwell Automation Inc.
ROL 51.93 51.55 1,459,031 2025/03/18 16:25:10.000 extend-hours 0.38 0.73714840 ROL Rollins Inc.
RPM 115.66 115.96 390,054 2025/03/18 15:39:41.000 extend-hours -0.30 -0.25870990 RPM RPM International Inc.
RPT 2.9096 2.99 225,665 2025/03/18 17:49:55.000 extend-hours -0.0804 -2.68896321 RPT Rithm Property Trust Inc.
RQI 12.58 12.5 278,110 2025/03/18 15:39:20.000 open 0.08 0.6400 RQI COHEN & STEERS QUALITY INCOME REALTY FUND INC. COMMON SHARES
RRC 39.61 39.56 1,278,841 2025/03/18 15:39:40.000 extend-hours 0.05 0.12639029 RRC Range Resources Corp
RRX 119.39 117.71 283,185 2025/03/18 15:39:24.000 open 1.68 1.42723643 RRX Regal Rexnord Corporation
RS 279.97 279.41 185,379 2025/03/18 15:39:42.000 extend-hours 0.56 0.20042232 RS Reliance Inc.
RSG 234.04 235.21 913,820 2025/03/18 16:25:10.000 extend-hours -1.17 -0.49742783 RSG Republic Services Inc.
RSI 10.65 10.7 1,051,092 2025/03/18 19:37:53.000 extend-hours -0.05 -0.46728972 RSI Rush Street Interactive Inc.
RSKD 4.49 4.46 361,589 2025/03/18 16:39:14.000 extend-hours 0.03 0.67264574 RSKD Riskified Ltd.
RTO 22.15 21.99 482,301 2025/03/18 19:17:00.000 extend-hours 0.16 0.72760346 RTO Rentokil Initial plc American Depositary Shares (each representing five (5) Ordinary Shares)
RTX 132.99 132.07 3,863,537 2025/03/18 17:26:56.000 extend-hours 0.92 0.69660029 RTX RTX Corporation
RVLV 21.92 21.89 666,809 2025/03/18 15:39:42.000 extend-hours 0.03 0.13704888 RVLV Revolve Group Inc.
RVT 14.34 14.31 205,652 2025/03/18 15:39:40.000 extend-hours 0.03 0.20964361 RVT Royce Small-Cap Trust Inc.
RVTY 112.69 112.64 934,818 2025/03/18 16:25:09.000 extend-hours 0.05 0.04438920 RVTY Revvity Inc.
RWT 6.4798 6.37 965,293 2025/03/18 18:20:12.000 extend-hours 0.1098 1.72370487 RWT Redwood Trust Inc.
RXO 18.64 18.77 510,498 2025/03/18 15:38:42.000 open -0.13 -0.69259457 RXO RXO Inc.
RY 112.35 113.04 452,568 2025/03/18 15:39:28.000 open -0.69 -0.61040340 RY Royal Bank of Canada
RYAM 5.33 5.46 385,226 2025/03/18 16:39:14.000 extend-hours -0.13 -2.38095238 RYAM Rayonier Advanced Materials Inc.
RYAN 71.179 71.54 549,868 2025/03/18 15:39:41.000 extend-hours -0.361 -0.50461280 RYAN Ryan Specialty Holdings Inc.
RYI 23.68 23.13 52,686 2025/03/18 15:37:54.000 open 0.55 2.37786425 RYI RYERSON HOLDING CORPORATION
RYN 28.025 27.88 607,780 2025/03/18 15:39:30.000 open 0.145 0.52008608 RYN Rayonier Inc.
RZB 24.655 24.69 11,915 2025/03/18 12:50:17.000 open -0.035 -0.14175780 RZB Reinsurance Group of America Incorporated 5.75% Fixed-To-Floating Rate Subordinated Debentures due 2056
S 19.3999 18.67 6,369,319 2025/03/18 19:58:45.000 extend-hours 0.7299 3.90948045 S SentinelOne Inc.
SA 12.12 12.2 575,700 2025/03/18 19:59:35.000 extend-hours -0.08 -0.65573770 SA Seabridge Gold Inc.
SAFE 18.895 19.07 118,122 2025/03/18 15:39:02.000 open -0.175 -0.91767174 SAFE Safehold Inc.
SAH 59.63 59.35 181,186 2025/03/18 15:39:27.000 open 0.28 0.47177759 SAH Sonic Automotive Inc.
SAM 221.5 227.25 161,241 2025/03/18 16:03:05.000 extend-hours -5.75 -2.53025303 SAM Boston Beer Company
SAN 7.14 7.035 7,884,748 2025/03/18 19:59:51.000 extend-hours 0.105 1.49253731 SAN Banco Santander S.A.
SAND 6.82 6.9 4,540,860 2025/03/18 19:58:22.000 extend-hours -0.08 -1.15942029 SAND Sandstorm Gold Ltd
SAP 269 270.94 2,319,234 2025/03/18 16:02:40.000 extend-hours -1.94 -0.71602569 SAP SAP SE
SAR 24.21 24 25,910 2025/03/18 14:47:40.000 open 0.21 0.87500 SAR SARATOGA INVESTMENT CORP. NEW
SARO 28.85 28.92 873,124 2025/03/18 15:39:27.000 open -0.07 -0.24204703 SARO StandardAero Inc.
SB 3.73 3.8 684,150 2025/03/18 17:39:55.000 extend-hours -0.07 -1.84210526 SB Safe Bulkers Inc.
SBH 8.75 8.91 2,205,030 2025/03/18 18:06:25.000 extend-hours -0.16 -1.79573513 SBH Sally Beauty Holdings Inc.
SBI 7.75 7.75 35,856 2025/03/18 14:53:14.000 open 0.00 0 SBI Western Asset Intermediate Muni Fund Inc.
SBR 65.2501 65.69 17,979 2025/03/18 16:52:48.000 extend-hours -0.4399 -0.66966053 SBR Sabine Royalty Trust
SBS 17.65 17.63 761,052 2025/03/18 16:30:05.000 extend-hours 0.02 0.11344299 SBS COMPANHIA DE SANEAMENTO B SICO DO ESTADO DE SAO PAULO-SABESP ADS'S
SBSI 29.18 29.25 55,366 2025/03/18 15:39:33.000 open -0.07 -0.23931624 SBSI Southside Bancshares Inc.
SBSW 4.3192 4.3 13,025,713 2025/03/18 19:33:41.000 extend-hours 0.0192 0.44651163 SBSW Sibanye-Stillwater American Depositary Shares each representing four ordinary shares
SCCO 99.3 99 949,874 2025/03/18 16:13:40.000 extend-hours 0.3 0.30303030 SCCO Southern Copper Corporation
SCEpJ 23 23.13 8,391 2025/03/18 12:47:40.000 open -0.13 -0.56204064 SCEpJ SCE TRUST IV 5.375% Fixed-to-Floating Rate Trust Preference Securities
SCEpK 23.63 23.51 113,406 2025/03/18 16:20:39.000 extend-hours 0.12 0.51042110 SCEpK SCE TRUST V
SCEpL 17.8248 17.84 10,574 2025/03/18 12:38:46.000 open -0.0152 -0.08520179 SCEpL SCE TRUST VI 5.00% Trust Preference Securities
SCHW 77.49 77.9 5,787,603 2025/03/18 17:47:01.000 extend-hours -0.41 -0.52631579 SCHW The Charles Schwab Corporation
SCHWpJ 19.24 19.28 153,173 2025/03/18 15:39:38.000 extend-hours -0.04 -0.20746888 SCHWpJ The Charles Schwab Corporation Depositary Shares Each Representing a 1/40th Interest in a Share of 4.450% Non-Cumulative Perpetual Preferred Stock Series J
SCI 79.22 79.41 525,825 2025/03/18 15:39:31.000 open -0.19 -0.23926458 SCI Service Corporation International
SCL 58.685 58.2 64,266 2025/03/18 15:37:32.000 open 0.485 0.83333333 SCL Stepan Co.
SCM 14.2439 14.27 95,212 2025/03/18 14:52:50.000 open -0.0261 -0.18290119 SCM STELLUS CAPITAL INVESTMENT CORPORATION
SCS 10.93 11.01 330,542 2025/03/18 15:39:21.000 open -0.08 -0.72661217 SCS Steelcase Inc.
SD 11.645 11.65 230,155 2025/03/18 15:39:41.000 extend-hours -0.005 -0.04291845 SD SandRidge Energy Inc.
SDHY 16.43 16.41 27,313 2025/03/18 14:49:45.000 open 0.02 0.12187690 SDHY PGIM Short Duration High Yield Opportunities Fund
SDRL 24.96 24.76 532,946 2025/03/18 15:38:56.000 open 0.20 0.80775444 SDRL Seadrill Limited
SE 125.497 129.32 6,884,131 2025/03/18 19:54:53.000 extend-hours -3.823 -2.95623260 SE Sea Limited American Depositary Shares each representing one Class A Ordinary Share
SEE 29.88 30.07 874,172 2025/03/18 15:39:37.000 extend-hours -0.19 -0.63185900 SEE Sealed Air Corp.
SEI 22.85 20.51 3,555,089 2025/03/18 18:29:51.000 extend-hours 2.34 11.40906875 SEI Solaris Energy Infrastructure Inc.
SEM 16.95 17.19 399,329 2025/03/18 15:39:29.000 open -0.24 -1.39616056 SEM SELECT MEDICAL HOLDINGS CORP
SEMR 9.51 9.79 557,083 2025/03/18 19:58:29.000 extend-hours -0.28 -2.86006129 SEMR SEMrush Holdings Inc.
SES 0.58 0.7 51,261,068 2025/03/18 19:59:01.000 extend-hours -0.12 -17.14285714 SES SES AI Corporation
SF 96.33 96.98 353,302 2025/03/18 15:39:34.000 extend-hours -0.65 -0.67024129 SF Stifel Financial Corp.
SFBS 82.55 82.94 78,412 2025/03/18 15:39:36.000 extend-hours -0.39 -0.47021944 SFBS ServisFirst Bancshares Inc.
SFL 8.47 8.42 1,095,466 2025/03/18 17:42:26.000 extend-hours 0.05 0.59382423 SFL SFL Corporation Ltd.
SFpC 24.2601 24.4 14,507 2025/03/18 14:51:39.000 open -0.1399 -0.57336066 SFpC Stifel Financial Corp. Depositary Shares Each Representing 1/1 000th Interest in a Share of 6.125% Non Cumulative Preferred Stock Series C
SG 23.72 23.65 2,092,646 2025/03/18 18:42:21.000 extend-hours 0.07 0.29598309 SG Sweetgreen Inc.
SGHC 6.835 6.76 730,215 2025/03/18 15:39:41.000 extend-hours 0.075 1.10946746 SGHC Super Group (SGHC) Limited
SHAK 85.89 87.54 1,021,841 2025/03/18 18:25:25.000 extend-hours -1.65 -1.88485264 SHAK Shake Shack Inc.
SHCO 6.63 6.42 485,660 2025/03/18 15:39:05.000 open 0.21 3.27102804 SHCO Soho House & Co Inc.
SHEL 70.1 70.41 5,292,941 2025/03/18 19:17:00.000 extend-hours -0.31 -0.44027837 SHEL Shell plc American Depositary Shares (Each represents two Ordinary shares)
SHG 32.59 32.5 247,131 2025/03/18 19:17:00.000 extend-hours 0.09 0.27692308 SHG Shinhan Financial Group Co Ltd
SHO 9.685 9.82 762,519 2025/03/18 15:39:32.000 open -0.135 -1.37474542 SHO Sunstone Hotel Investors Inc.
SHOC 42.6 43 13,438 2025/03/18 14:10:45.000 open -0.4 -0.93023256 SHOC Strive U.S. Semiconductor ETF
SHOP 94.01 95.9 5,288,065 2025/03/18 19:51:53.000 extend-hours -1.89 -1.97080292 SHOP Shopify Inc. Class A subordinate voting shares
SHW 335.53 339.22 1,554,052 2025/03/18 16:25:09.000 extend-hours -3.69 -1.08778964 SHW The Sherwin-Williams Company
SID 1.73 1.79 2,541,734 2025/03/18 17:26:12.000 extend-hours -0.06 -3.35195531 SID Companhia Siderurgica Nacional S.A. (CSN)
SIG 48.45 48 1,869,042 2025/03/18 19:56:38.000 extend-hours 0.45 0.937500 SIG Signet Jewelers Limited
SII 44.025 43.32 129,446 2025/03/18 15:39:29.000 open 0.705 1.62742382 SII Sprott Inc.
SILA 26.475 26.16 294,706 2025/03/18 15:38:41.000 open 0.315 1.20412844 SILA Sila Realty Trust Inc.
SITC 12.615 12.82 395,445 2025/03/18 15:39:06.000 open -0.205 -1.59906396 SITC SITE Centers Corp. Common Shares
SITE 123.735 122.8 209,521 2025/03/18 15:37:41.000 open 0.935 0.76140065 SITE SiteOne Landscape Supply Inc.
SJM 110.87 111.77 1,166,851 2025/03/18 16:25:10.000 extend-hours -0.90 -0.80522502 SJM The J.M. Smucker Company
SJT 5.17 5.22 188,193 2025/03/18 15:38:09.000 open -0.05 -0.95785441 SJT San Juan Basin Royalty Trust UBI
SJW 53.555 53.68 123,118 2025/03/18 15:39:44.000 extend-hours -0.125 -0.23286140 SJW SJW Group Common Stock
SKE 11.14 11.04 380,562 2025/03/18 15:39:39.000 extend-hours 0.10 0.90579710 SKE Skeena Resources Limited
SKIL 18.07 18.97 33,642 2025/03/18 14:49:37.000 open -0.90 -4.74433316 SKIL Skillsoft Corp.
SKLZ 4.615 4.64 62,282 2025/03/18 14:11:17.000 open -0.025 -0.53879310 SKLZ Skillz Inc.
SKM 21.68 21.62 272,808 2025/03/18 19:17:00.000 extend-hours 0.06 0.27752081 SKM SK Telecom Co. Ltd. American Depositary Shares (Each representing 5/9th of a Ordinary Share of SK Telecom Co. LTD.)
SKT 32.12 32.26 552,029 2025/03/18 15:39:25.000 open -0.14 -0.43397396 SKT Tanger Inc.
SKX 57.15 57.3 1,377,595 2025/03/18 18:00:47.000 extend-hours -0.15 -0.26178010 SKX Skechers U.S.A. Inc.
SKY 90.93 92.99 218,246 2025/03/18 15:39:40.000 extend-hours -2.06 -2.21529197 SKY Skyline Champion Corporation Common Stock
SKYH 10.81 10.85 64,808 2025/03/18 15:36:50.000 open -0.04 -0.36866359 SKYH Sky Harbour Group Corporation
SLB 41.12 41.6 14,221,591 2025/03/18 18:44:10.000 extend-hours -0.48 -1.15384615 SLB Schlumberger Limited
SLF 56.545 56.6 200,545 2025/03/18 14:53:14.000 open -0.055 -0.09717314 SLF Sun Life Financial Inc.
SLG 57.775 57.88 320,558 2025/03/18 15:39:10.000 open -0.105 -0.18140981 SLG SL Green Realty Corp.
SLGN 49.71 49.7 420,224 2025/03/18 15:39:26.000 open 0.01 0.02012072 SLGN Silgan Holdings Inc
SLQT 3.6 3.57 1,325,731 2025/03/18 18:36:51.000 extend-hours 0.03 0.84033613 SLQT SelectQuote Inc.
SLVM 65.86 65.56 214,165 2025/03/18 15:38:55.000 open 0.30 0.45759610 SLVM Sylvamo Corporation
SM 30.335 30.72 1,729,275 2025/03/18 15:39:42.000 extend-hours -0.385 -1.25325521 SM SM Energy Company
SMBK 31.4 31.2 30,153 2025/03/18 15:39:26.000 open 0.2 0.64102564 SMBK SmartFinancial Inc.
SMC 36.5 38.38 81,246 2025/03/18 16:14:03.000 extend-hours -1.88 -4.89838458 SMC Summit Midstream Corporation
SMFG 16.04 16.04 944,366 2025/03/18 19:17:00.000 extend-hours 0.00 0 SMFG Sumitomo Mitsui Financial Group Inc American Depositary Shares (each representing 3/5th of a share of common stock)
SMG 59.895 60.99 422,560 2025/03/18 15:39:42.000 extend-hours -1.095 -1.79537629 SMG The Scotts Miracle-Gro Company
SMHI 5.48 5.17 102,907 2025/03/18 18:31:22.000 extend-hours 0.31 5.99613153 SMHI SEACOR Marine Holdings Inc. Common Stock
SMP 25.895 26.15 107,205 2025/03/18 15:39:02.000 open -0.255 -0.97514340 SMP Standard Motor Products
SMR 16.57 17.25 4,143,736 2025/03/18 19:50:36.000 extend-hours -0.68 -3.94202899 SMR NuScale Power Corporation
SMRT 1.155 1.16 744,781 2025/03/18 15:39:06.000 open -0.005 -0.43103448 SMRT SmartRent Inc.
SMWB 9.115 9.31 221,866 2025/03/18 15:39:14.000 open -0.195 -2.09452202 SMWB Similarweb Ltd.
SN 86.79 88.93 617,756 2025/03/18 15:39:35.000 extend-hours -2.14 -2.40638705 SN SharkNinja Inc.
SNA 328.4975 328.22 225,878 2025/03/18 15:39:34.000 extend-hours 0.2775 0.08454695 SNA Snap-on Incorporated
SNAP 8.75 8.91 21,537,263 2025/03/18 19:52:51.000 extend-hours -0.16 -1.79573513 SNAP Snap Inc.
SNDA 24.02 24.11 22,058 2025/03/18 15:36:52.000 open -0.09 -0.37328909 SNDA Sonida Senior Living Inc.
SNDR 23.62 23.91 357,676 2025/03/18 15:39:35.000 extend-hours -0.29 -1.21288164 SNDR Schneider National Inc.
SNN 28.86 28.82 443,727 2025/03/18 15:38:44.000 open 0.04 0.13879251 SNN Smith & Nephew plc
SNOW 154.36 154.9 4,956,151 2025/03/18 19:53:37.000 extend-hours -0.54 -0.34861201 SNOW Snowflake Inc.
SNV 46.63 46.49 960,617 2025/03/18 15:39:39.000 extend-hours 0.14 0.30114003 SNV Synovus Financial Corp.
SNX 128.955 128.08 238,105 2025/03/18 15:39:24.000 open 0.875 0.68316677 SNX TD SYNNEX Corporation
SO 90.28 90.13 3,295,522 2025/03/18 17:11:37.000 extend-hours 0.15 0.16642627 SO The Southern Company
SOBO 26.31 25.97 333,562 2025/03/18 15:39:42.000 extend-hours 0.34 1.30920293 SOBO South Bow Corporation
SOC 25.895 24.98 717,545 2025/03/18 15:39:43.000 extend-hours 0.915 3.66293034 SOC Sable Offshore Corp.
SOJD 20.89 20.96 41,459 2025/03/18 14:51:54.000 open -0.07 -0.33396947 SOJD The Southern Company Series 2020A 4.95% Junior Subordinated Notes due January 30 2080
SOJE 18.74 18.72 108,075 2025/03/18 15:39:34.000 extend-hours 0.02 0.10683761 SOJE The Southern Company Series 2020C 4.20% Junior Subordinated Notes due October 15 2060
SOJF 25.84 25.89 35,853 2025/03/18 15:38:48.000 open -0.05 -0.19312476 SOJF The Southern Company Series 2025A 6.50% Junior Subordinated Notes due March 15 2085
SOL 1.65 1.6 921,385 2025/03/18 19:58:57.000 extend-hours 0.05 3.12500 SOL Emeren Group Ltd American Depositary Shares each representing 10 shares
SOLV 75.3 74.89 626,993 2025/03/18 16:25:10.000 extend-hours 0.41 0.54746962 SOLV Solventum Corporation
SON 47.44 47.1 393,033 2025/03/18 15:39:40.000 extend-hours 0.34 0.72186837 SON Sonoco Products Company
SONY 24.51 24.44 10,658,566 2025/03/18 19:17:00.000 extend-hours 0.07 0.28641571 SONY Sony Group Corporation American Depositary Shares (Each Representing One Share of Dollar Validated Common Stock)
SPB 70.945 72.22 134,905 2025/03/18 15:37:46.000 open -1.275 -1.76543894 SPB Spectrum Brands Holdings Inc.
SPCE 3.81 3.5 3,100,705 2025/03/18 19:59:56.000 extend-hours 0.31 8.85714286 SPCE Virgin Galactic Holdings Inc.
SPG 164.8 166.56 1,142,770 2025/03/18 16:25:10.000 extend-hours -1.76 -1.05667627 SPG Simon Property Group Inc.
SPGI 490.39 493.21 1,391,453 2025/03/18 16:25:10.000 extend-hours -2.82 -0.57176456 SPGI S&P Global Inc.
SPH 21.055 20.71 104,068 2025/03/18 15:38:18.000 open 0.345 1.66586190 SPH Suburban Propane Partners L P
SPHR 31.72 32.82 493,066 2025/03/18 15:39:15.000 open -1.10 -3.35161487 SPHR Sphere Entertainment Co.
SPIR 9.34 9.03 553,807 2025/03/18 19:36:42.000 extend-hours 0.31 3.43300111 SPIR Spire Global Inc.
SPMC 21.3 21.055 29,868 2025/03/18 14:53:32.000 open 0.245 1.16361909 SPMC Sound Point Meridian Capital Inc.
SPNT 15.25 15.17 212,375 2025/03/18 15:39:11.000 open 0.08 0.52735662 SPNT SiriusPoint Ltd.
SPOT 569.48 593.3 2,264,162 2025/03/18 18:15:21.000 extend-hours -23.82 -4.01483229 SPOT Spotify Technology S.A.
SPR 33.79 33.59 960,565 2025/03/18 16:04:13.000 extend-hours 0.20 0.59541530 SPR Spirit Aerosystems Holdings Inc.
SPXC 134.01 134.65 139,910 2025/03/18 15:39:18.000 open -0.64 -0.47530635 SPXC SPX Technologies Inc.
SPXX 16.83 17 31,605 2025/03/18 14:50:51.000 open -0.17 -1.00 SPXX NUVEEN S&P 500 DYNAMIC OVERWRITE FUND
SQM 45.56 45.38 767,990 2025/03/18 15:39:44.000 extend-hours 0.18 0.39665051 SQM Sociedad Quimica y Minera de Chile SA
SQNS 2.19 2.18 31,499 2025/03/18 15:39:34.000 extend-hours 0.01 0.45871560 SQNS Sequans Communications S.A. American Depositary Shares (each representing ten (10) Ordinary Shares)
SR 76.29 76.2 186,220 2025/03/18 15:38:48.000 open 0.09 0.11811024 SR Spire Inc.
SRE 70.75 70.445 3,650,252 2025/03/18 16:25:09.000 extend-hours 0.305 0.43296189 SRE Sempra
SREA 22.04 22.07 56,416 2025/03/18 15:38:42.000 open -0.03 -0.13593113 SREA Sempra 5.750% Junior Subordinated Notes due 2079
SRFM 4.12 4.18 202,489 2025/03/18 18:32:36.000 extend-hours -0.06 -1.43540670 SRFM Surf Air Mobility Inc.
SRG 3.535 3.59 119,929 2025/03/18 15:39:26.000 open -0.055 -1.53203343 SRG Seritage Growth Properties Class A common shares of beneficial interest par value $0.01
SRI 4.99 5.1 159,214 2025/03/18 15:38:14.000 open -0.11 -2.15686275 SRI Stoneridge Inc
SSB 92.7092 92.57 284,796 2025/03/18 15:39:34.000 extend-hours 0.1392 0.15037269 SSB SouthState Corporation
SSD 159.13 158.05 78,564 2025/03/18 15:37:32.000 open 1.08 0.68332806 SSD Simpson Manufacturing Co. Inc.
SSL 4.447 4.41 605,498 2025/03/18 18:45:57.000 extend-hours 0.037 0.83900227 SSL Sasol Limited
SST 0.4642 0.48 69,775 2025/03/18 18:43:30.000 extend-hours -0.0158 -3.29166667 SST System1 Inc.
SSTK 19.105 19.48 489,917 2025/03/18 15:37:59.000 open -0.375 -1.92505133 SSTK SHUTTERSTOCK INC.
ST 27.81 27.74 1,161,872 2025/03/18 16:39:13.000 extend-hours 0.07 0.25234319 ST Sensata Technologies Holding plc
STAG 35.46 35.83 1,194,745 2025/03/18 16:51:57.000 extend-hours -0.37 -1.03265420 STAG STAG INDUSTRIAL INC.
STC 70.945 71.37 57,520 2025/03/18 15:39:25.000 open -0.425 -0.59548830 STC Stewart Information Services Corporation
STE 228.32 227.97 427,144 2025/03/18 16:25:11.000 extend-hours 0.35 0.15352897 STE STERIS plc
STEL 27.41 27.2 144,263 2025/03/18 15:39:10.000 open 0.21 0.77205882 STEL Stellar Bancorp Inc.
STEM 0.4158 0.4521 2,449,899 2025/03/18 19:56:59.000 extend-hours -0.0363 -8.02919708 STEM Stem Inc.
STEW 16.56 16.61 61,005 2025/03/18 15:37:47.000 open -0.05 -0.30102348 STEW SRH Total Return Fund Inc.
STLA 12.6201 12.68 14,882,768 2025/03/18 17:56:02.000 extend-hours -0.0599 -0.47239748 STLA Stellantis N.V.
STM 25.84 25.93 7,634,053 2025/03/18 19:23:27.000 extend-hours -0.09 -0.34708831 STM STMicroelectronics N.V.
STN 82.23 83.43 62,857 2025/03/18 15:38:16.000 open -1.20 -1.43833154 STN Stantec Inc.
STNG 40.775 40.96 743,125 2025/03/18 15:39:27.000 open -0.185 -0.45166016 STNG Scorpio Tankers Inc.
STR 20 20.13 504,265 2025/03/18 18:09:02.000 extend-hours -0.13 -0.64580229 STR Sitio Royalties Corp.
STRV 36.1 36.36 76,243 2025/03/18 15:39:34.000 extend-hours -0.26 -0.71507151 STRV Strive 500 ETF
STT 88.11 87.67 1,346,467 2025/03/18 16:25:09.000 extend-hours 0.44 0.50188206 STT State Street Corporation
STTpG 23.44 23.55 115,780 2025/03/18 15:37:48.000 open -0.11 -0.46709130 STTpG State Street Corporation Depositary shares each representing a 1/4000th ownership interest in a share of Fixed-to-Floating Rate Non-Cumulative Perpetual Preferred Stock Series G
STVN 21.76 20.17 336,060 2025/03/18 16:03:44.000 extend-hours 1.59 7.88299455 STVN Stevanato Group S.p.A.
STWD 20.13 19.95 1,810,806 2025/03/18 18:55:44.000 extend-hours 0.18 0.90225564 STWD STARWOOD PROPERTY TRUST INC.
STXE 27.73 27.74 10,608 2025/03/18 12:36:34.000 open -0.01 -0.03604903 STXE Strive Emerging Markets Ex-China ETF
STZ 180.06 182 1,495,024 2025/03/18 17:52:31.000 extend-hours -1.94 -1.06593407 STZ Constellation Brands Inc.
SU 37.44 37.82 1,979,065 2025/03/18 15:39:42.000 extend-hours -0.38 -1.00475939 SU Suncor Energy Inc.
SUI 132.63 131.17 560,337 2025/03/18 15:39:25.000 open 1.46 1.11305939 SUI Sun Communities Inc
SUN 56.2176 58.75 185,829 2025/03/18 17:24:40.000 extend-hours -2.5324 -4.31046809 SUN SUNOCO L.P.
SUP 2.11 2.09 21,936 2025/03/18 15:39:38.000 extend-hours 0.02 0.95693780 SUP Superior Industries International Inc.
SUPV 12.91 13.53 1,080,727 2025/03/18 19:48:10.000 extend-hours -0.62 -4.58240946 SUPV Grupo Supervielle S.A.
SUZ 9.66 9.63 1,381,429 2025/03/18 15:39:38.000 extend-hours 0.03 0.31152648 SUZ Suzano S.A. American Depositary Shares (each representing one Ordinary Share ) representing one Ordinary Share)
SVV 6.895 6.9 263,118 2025/03/18 14:53:40.000 open -0.005 -0.07246377 SVV Savers Value Village Inc.
SW 45.17 45.1 3,317,932 2025/03/18 16:57:34.000 extend-hours 0.07 0.15521064 SW Smurfit Westrock plc
SWI 18.405 18.34 1,121,583 2025/03/18 15:39:07.000 open 0.065 0.35441658 SWI SolarWinds Corporation Common Stock
SWK 81.32 81.12 1,087,412 2025/03/18 16:25:10.000 extend-hours 0.20 0.24654832 SWK Stanley Black & Decker Inc.
SWX 75.36 75.79 109,770 2025/03/18 15:39:24.000 open -0.43 -0.56735717 SWX Southwest Gas Holdings Inc.
SXC 9.36 9.1 1,163,155 2025/03/18 16:18:18.000 extend-hours 0.26 2.85714286 SXC SUNCOKE ENERGY INC
SXI 170.475 172.08 30,430 2025/03/18 15:39:16.000 open -1.605 -0.93270572 SXI Standex International Corporation
SXT 74.32 73.13 117,940 2025/03/18 15:39:39.000 extend-hours 1.19 1.62723916 SXT Sensient Technology Corporation
SYF 53.05 53.42 4,287,502 2025/03/18 16:25:10.000 extend-hours -0.37 -0.69262449 SYF SYNCHRONY FINANCIAL
SYK 375.91 374 1,723,178 2025/03/18 16:25:11.000 extend-hours 1.91 0.51069519 SYK Stryker Corporation
SYY 74.36 74.48 1,884,906 2025/03/18 16:25:10.000 extend-hours -0.12 -0.16111708 SYY Sysco Corporation
T 26.52 26.795 28,799,103 2025/03/18 19:59:04.000 extend-hours -0.275 -1.02631088 T AT&T Inc.
TAC 9.615 9.6 463,935 2025/03/18 15:39:27.000 open 0.015 0.1562500 TAC TransAlta Corporation
TAK 15.18 15.08 1,588,538 2025/03/18 19:17:00.000 extend-hours 0.10 0.66312997 TAK Takeda Pharmaceutical Company Limited American Depositary Shares (each representing 1/2 of a share of Common Stock)
TAL 14.23 14.33 4,254,583 2025/03/18 16:39:13.000 extend-hours -0.10 -0.69783671 TAL TAL Education Group
TALO 8.84 8.82 748,226 2025/03/18 15:39:30.000 open 0.02 0.22675737 TALO Talos Energy Inc. Common Stock
TAP 58.94 59.25 1,854,742 2025/03/18 16:25:08.000 extend-hours -0.31 -0.52320675 TAP Molson Coors Beverage Company Class B
TBBB 24.27 24.74 318,273 2025/03/18 15:39:29.000 open -0.47 -1.89975748 TBBB BBB Foods Inc.
TBI 5.64 5.74 242,046 2025/03/18 16:02:40.000 extend-hours -0.10 -1.74216028 TBI Trueblue Inc.
TD 59.97 59.73 970,916 2025/03/18 18:35:34.000 extend-hours 0.24 0.40180814 TD Toronto Dominion Bank
TDC 23.1 23.15 1,351,305 2025/03/18 16:17:45.000 extend-hours -0.05 -0.21598272 TDC TERADATA CORPORATION
TDF 10.3465 10.3 223,507 2025/03/18 14:10:21.000 open 0.0465 0.45145631 TDF Templeton Dragon Fund
TDG 1343.84 1358.13 118,939 2025/03/18 15:39:10.000 open -14.29 -1.05218204 TDG TransDigm Group Incorporated
TDOC 8.47 8.83 4,952,044 2025/03/18 19:58:14.000 extend-hours -0.36 -4.07701019 TDOC Teladoc Health Inc.
TDS 35.32 35.46 565,010 2025/03/18 15:39:26.000 open -0.14 -0.39481105 TDS Telephone and Data Systems Inc.
TDW 41.46 41.84 815,777 2025/03/18 15:39:29.000 open -0.38 -0.90822180 TDW Tidewater Inc.
TDY 497.5214 497.69 89,443 2025/03/18 14:52:52.000 open -0.1686 -0.03387651 TDY Teledyne Technologies Incorporated
TEAF 11.66 11.8 57,173 2025/03/18 14:53:05.000 open -0.14 -1.18644068 TEAF Tortoise Sustainable and Social Impact Term Fund
TECK 43.44 43.3 3,608,353 2025/03/18 17:52:50.000 extend-hours 0.14 0.32332564 TECK Teck Resources Limited
TEF 4.72 4.72 941,001 2025/03/18 19:17:00.000 extend-hours 0.00 0 TEF Telefonica S.A.
TEI 5.505 5.49 85,545 2025/03/18 15:38:43.000 open 0.015 0.27322404 TEI Templeton Emerging Markets Income Fund
TEL 146.86 146.92 1,051,534 2025/03/18 16:25:10.000 extend-hours -0.06 -0.04083855 TEL TE Connectivity plc
TEN 16.35 17.11 505,589 2025/03/18 18:31:27.000 extend-hours -0.76 -4.44184687 TEN Tsakos Energy Navigation Ltd.
TEO 10.34 11.17 82,696 2025/03/18 15:37:34.000 open -0.83 -7.43061773 TEO Telecom Argentina S.A.
TEVA 16.71 16.69 9,347,082 2025/03/18 19:17:00.000 extend-hours 0.02 0.11983223 TEVA Teva Pharmaceutical Industries Limited American Depositary Shares
TEX 40.8217 39.18 743,341 2025/03/18 18:30:06.000 extend-hours 1.6417 4.19014803 TEX Terex Corporation
TFC 40.85 41.02 8,866,887 2025/03/18 16:25:10.000 extend-hours -0.17 -0.41443198 TFC Truist Financial Corporation
TFCpR 20.13 20.21 41,951 2025/03/18 14:49:48.000 open -0.08 -0.39584364 TFCpR Truist Financial Corporation Depositary Shares each representing 1/1000th interest in a share of Series R Non-Cumulative Perpetual Preferred Stock
TFII 83.3 82.88 293,233 2025/03/18 15:39:39.000 extend-hours 0.42 0.50675676 TFII TFI International Inc.
TFPM 19.14 19.15 186,142 2025/03/18 14:47:48.000 open -0.01 -0.05221932 TFPM Triple Flag Precious Metals Corp.
TFX 139.96 139.57 457,582 2025/03/18 15:39:09.000 open 0.39 0.27942968 TFX Teleflex Incorporated
TGI 25.39 25.4 852,102 2025/03/18 17:53:15.000 extend-hours -0.01 -0.03937008 TGI Triumph Group Inc.
TGLS 69.86 69.8 329,800 2025/03/18 16:42:35.000 extend-hours 0.06 0.08595989 TGLS Tecnoglass Inc.
TGNA 18.1755 17.76 1,490,100 2025/03/18 16:21:28.000 extend-hours 0.4155 2.33952703 TGNA TEGNA Inc.
TGS 25.33 27.25 343,744 2025/03/18 16:38:04.000 extend-hours -1.92 -7.04587156 TGS Transportadora de Gas del Sur S.A. ADS
TGT 104.45 105.46 4,577,165 2025/03/18 19:59:55.000 extend-hours -1.01 -0.95770908 TGT Target Corporation
THC 125.6 127.58 631,113 2025/03/18 15:39:33.000 open -1.98 -1.55196739 THC Tenet Healthcare Corporation New
THG 169.545 171.18 82,555 2025/03/18 15:38:33.000 open -1.635 -0.95513495 THG The Hanover Insurance Group Inc.
THO 81.82 81.58 356,858 2025/03/18 15:39:25.000 open 0.24 0.29418975 THO Thor Industries Inc.
THQ 21.232 20.8 137,633 2025/03/18 19:18:06.000 extend-hours 0.432 2.07692308 THQ abrdn Healthcare Opportunities Fund
THR 29.845 29.57 101,333 2025/03/18 15:39:43.000 extend-hours 0.275 0.92999662 THR THERMON GROUP HOLDINGS INC.
THS 28.04 27.98 262,307 2025/03/18 15:39:36.000 extend-hours 0.06 0.21443888 THS Treehouse Foods Inc.
THW 11.9164 11.88 52,111 2025/03/18 15:37:21.000 open 0.0364 0.30639731 THW abrdn World Healthcare Fund
TIMB 15.08 15.15 505,426 2025/03/18 15:39:37.000 extend-hours -0.07 -0.46204620 TIMB TIM S.A. American Depositary Shares (Each representing 5 Common Shares)
TISI 16.4 13.82 37,080 2025/03/18 15:37:59.000 open 2.58 18.66859624 TISI Team Inc.
TIXT 2.69 2.71 289,288 2025/03/18 16:58:34.000 extend-hours -0.02 -0.73800738 TIXT TELUS International (Cda) Inc. Subordinate Voting Shares
TJX 115.26 114.56 5,577,158 2025/03/18 16:39:14.000 extend-hours 0.70 0.61103352 TJX TJX Companies Inc. (The)
TK 6.585 6.67 378,755 2025/03/18 15:39:13.000 open -0.085 -1.27436282 TK Teekay Corporation Ltd.
TKC 7.62 7.58 853,902 2025/03/18 17:10:05.000 extend-hours 0.04 0.52770449 TKC TURKCELL ILETISIM HIZMETLERI A.S. ADS
TKO 144.5 144.85 1,384,480 2025/03/18 19:52:46.000 extend-hours -0.35 -0.24162927 TKO TKO Group Holdings Inc.
TKR 74.865 74.69 338,070 2025/03/18 15:39:39.000 extend-hours 0.175 0.23430178 TKR The Timken Company
TLK 14.855 14.76 866,753 2025/03/18 15:39:10.000 open 0.095 0.64363144 TLK PT Telekomunikasi Indonesia
TM 190.61 189.9 177,321 2025/03/18 15:38:40.000 open 0.71 0.37388099 TM Toyota Motor Corporation American Depositary Shares (Each representing ten Ordinary Shares)
TME 15.0304 14.19 36,449,783 2025/03/18 19:58:06.000 extend-hours 0.8404 5.92248062 TME Tencent Music Entertainment Group American Depositary Shares each representing two Class A Ordinary Shares
TMHC 58.77 58.6 503,426 2025/03/18 15:39:42.000 extend-hours 0.17 0.29010239 TMHC Taylor Morrison Home Corporation Common Stock
TMO 521.5 518.65 1,121,289 2025/03/18 16:39:14.000 extend-hours 2.85 0.54950352 TMO Thermo Fisher Scientific Inc.
TNC 84.29 83.85 54,918 2025/03/18 15:37:59.000 open 0.44 0.52474657 TNC TENNANT COMPANY
TNET 79.63 77.51 332,562 2025/03/18 15:38:46.000 open 2.12 2.73513095 TNET TRINET GROUP INC.
TNK 38.68 39.27 159,754 2025/03/18 15:39:36.000 extend-hours -0.59 -1.50241915 TNK Teekay Tankers Ltd.
TNL 46.77 47.78 355,496 2025/03/18 15:39:39.000 extend-hours -1.01 -2.11385517 TNL Travel + Leisure Co.
TOL 105 105.95 1,257,020 2025/03/18 16:37:59.000 extend-hours -0.95 -0.89664936 TOL Toll Brothers Inc.
TOST 33.2785 34.43 6,557,590 2025/03/18 17:47:41.000 extend-hours -1.1515 -3.34446703 TOST Toast Inc.
TpA 21.18 21.11 43,795 2025/03/18 15:37:03.000 open 0.07 0.33159640 TpA AT&T Inc. Depositary Shares each representing a 1/1000th interest in a share of 5.000% Perpetual Preferred Stock Series A
TPB 58.4 57.83 80,710 2025/03/18 15:39:29.000 open 0.57 0.98564759 TPB Turning Point Brands Inc.
TpC 20.0221 25.42 66,763 2025/03/18 15:39:07.000 open -5.3979 -21.23485445 TpC Tutor Perini Corporation
TPH 31.33 31.2 874,204 2025/03/18 18:48:21.000 extend-hours 0.13 0.41666667 TPH Tri Pointe Homes Inc.
TPR 70.7 71.07 4,010,889 2025/03/18 17:11:11.000 extend-hours -0.37 -0.52061348 TPR Tapestry Inc. Common Stock
TPVG 7.05 7.02 235,065 2025/03/18 19:44:02.000 extend-hours 0.03 0.42735043 TPVG TRIPLEPOINT VENTURE GROWTH BDC CORP.
TR 31.265 31.72 35,612 2025/03/18 15:36:45.000 open -0.455 -1.43442623 TR Tootsie Roll Industries Inc.
TRAK 19.11 19.3 19,364 2025/03/18 15:38:40.000 open -0.19 -0.98445596 TRAK ReposiTrak Inc.
TRC 16.165 16.18 70,810 2025/03/18 14:52:52.000 open -0.015 -0.09270705 TRC Tejon Ranch Co.
TREX 58.025 56.98 980,151 2025/03/18 15:39:39.000 extend-hours 1.045 1.83397683 TREX Trex Company Inc.
TRGP 194.27 197.71 1,167,020 2025/03/18 16:25:10.000 extend-hours -3.44 -1.73992211 TRGP Targa Resources Corp.
TRI 172.125 173.78 304,811 2025/03/18 15:39:17.000 open -1.655 -0.95235355 TRI Thomson Reuters Corporation
TRN 29.15 29.39 255,960 2025/03/18 15:39:26.000 open -0.24 -0.81660429 TRN Trinity Industries Inc.
TRNO 66.35 67.36 340,871 2025/03/18 15:38:56.000 open -1.01 -1.49940618 TRNO Terreno Realty Corporation
TROX 7.28 7.35 1,700,026 2025/03/18 17:38:38.000 extend-hours -0.07 -0.95238095 TROX TRONOX LIMITED CL A ORDINARY SHARES
TRP 47.57 47.95 816,496 2025/03/18 15:39:25.000 open -0.38 -0.79249218 TRP TC Energy Corporation
TRTX 8.53 8.57 646,296 2025/03/18 16:39:14.000 extend-hours -0.04 -0.46674446 TRTX TPG RE Finance Trust Inc. Common Stock
TRU 83.3 85.03 902,375 2025/03/18 15:39:24.000 open -1.73 -2.03457603 TRU TransUnion
TRV 260.5 264.36 1,881,656 2025/03/18 16:39:13.000 extend-hours -3.86 -1.46013013 TRV The Travelers Companies Inc.
TS 39.17 39.12 1,303,450 2025/03/18 17:04:29.000 extend-hours 0.05 0.12781186 TS Tenaris S. A.
TSE 4.245 4.45 173,420 2025/03/18 15:38:00.000 open -0.205 -4.60674157 TSE Trinseo PLC
TSLX 22.3 21.9 293,500 2025/03/18 16:26:44.000 extend-hours 0.4 1.82648402 TSLX Sixth Street Specialty Lending Inc.
TSM 172.51 174.38 9,921,773 2025/03/18 19:59:27.000 extend-hours -1.87 -1.07237068 TSM Taiwan Semiconductor Manufacturing Company Ltd.
TSN 60.1675 60.58 2,474,185 2025/03/18 17:58:02.000 extend-hours -0.4125 -0.68091779 TSN Tyson Foods Inc.
TSQ 8.04 8.15 27,361 2025/03/18 14:54:00.000 open -0.11 -1.34969325 TSQ TOWNSQUARE MEDIA INC.
TT 344.06 348.42 1,270,579 2025/03/18 16:25:10.000 extend-hours -4.36 -1.25136330 TT Trane Technologies plc
TTAM 13.52 13.4 172,001 2025/03/18 15:39:40.000 extend-hours 0.12 0.89552239 TTAM Titan America SA
TTC 72.95 72.86 498,487 2025/03/18 15:39:29.000 open 0.09 0.12352457 TTC Toro Company (The)
TTE 62.63 63.41 1,396,610 2025/03/18 19:17:00.000 extend-hours -0.78 -1.23008989 TTE TotalEnergies SE
TTI 3.3889 3.44 856,297 2025/03/18 19:21:58.000 extend-hours -0.0511 -1.48546512 TTI TETRA Technologies Inc.
TU 15 15.05 2,600,534 2025/03/18 16:38:05.000 extend-hours -0.05 -0.33222591 TU Telus Corporation
TUYA 3.7006 3.95 3,397,150 2025/03/18 19:35:13.000 extend-hours -0.2494 -6.31392405 TUYA Tuya Inc. American Depositary Shares each representing one Class A Ordinary Share
TV 1.7206 1.75 6,886,121 2025/03/18 18:36:52.000 extend-hours -0.0294 -1.6800 TV Grupo Televisa S.A.
TWI 8.305 8.24 381,664 2025/03/18 15:39:10.000 open 0.065 0.78883495 TWI Titan International Inc.(Delaware)
TWLO 99.3 99.38 1,410,191 2025/03/18 19:06:12.000 extend-hours -0.08 -0.08049909 TWLO Twilio Inc.
TWO 13.95 13.81 892,452 2025/03/18 19:05:09.000 extend-hours 0.14 1.01375815 TWO Two Harbors Investment Corp.
TWOpC 24.78 24.8867 73,566 2025/03/18 15:39:17.000 open -0.1067 -0.42874306 TWOpC Two Harbors Investment Corp 7.25% Series C Fixed-to-Floating Rate Cumulative Redeemable Preferred Stock
TX 33.05 33.12 107,587 2025/03/18 15:39:11.000 open -0.07 -0.21135266 TX Ternium S.A. American Depositary Shares
TXNM 54.6999 52.56 3,051,805 2025/03/18 16:41:35.000 extend-hours 2.1399 4.07134703 TXNM TXNM Energy Inc.
TXO 19 19.8 116,878 2025/03/18 14:06:27.000 open -0.8 -4.04040404 TXO TXO Partners L.P.
TXT 74.25 74.5 1,008,004 2025/03/18 16:39:14.000 extend-hours -0.25 -0.33557047 TXT Textron Inc.
TYG 43.37 44.51 47,303 2025/03/18 14:48:36.000 open -1.14 -2.56122220 TYG Tortoise Energy Infrastructure Corp.
TYL 574.67 572.24 262,699 2025/03/18 16:14:21.000 extend-hours 2.43 0.42464700 TYL Tyler Technologies Inc.
U 21.15 21.165 6,794,785 2025/03/18 19:58:57.000 extend-hours -0.015 -0.07087172 U Unity Software Inc.
UA 6.25 6.39 4,555,375 2025/03/18 19:25:53.000 extend-hours -0.14 -2.19092332 UA Under Armour Inc. Class C Common Stock $0.0003 1/3 par value
UAA 6.75 6.96 9,526,369 2025/03/18 19:25:50.000 extend-hours -0.21 -3.01724138 UAA Under Armour Inc.
UBER 71.55 72.2 15,420,406 2025/03/18 19:57:44.000 extend-hours -0.65 -0.90027701 UBER Uber Technologies Inc.
UBS 33.42 33.64 4,150,731 2025/03/18 19:17:00.000 extend-hours -0.22 -0.65398335 UBS UBS Group AG
UCB 28.64 28.44 1,151,640 2025/03/18 19:25:02.000 extend-hours 0.20 0.70323488 UCB United Community Banks Inc.
UDR 43.42 43.8 2,189,514 2025/03/18 16:25:10.000 extend-hours -0.38 -0.86757991 UDR UDR Inc.
UE 18.695 18.6 537,746 2025/03/18 15:39:37.000 extend-hours 0.095 0.51075269 UE UBRAN EDGE PROPERTIES
UFI 5.07 4.96 48,390 2025/03/18 15:37:58.000 open 0.11 2.21774194 UFI UNIFI Inc. New
UGI 32.93 32.89 2,165,745 2025/03/18 15:39:33.000 open 0.04 0.12161751 UGI UGI Corporation
UGP 3.12 3.14 5,464,876 2025/03/18 18:59:22.000 extend-hours -0.02 -0.63694268 UGP Ultrapar Participacoes S.A.
UHAL.B 58.49 58.25 174,341 2025/03/18 15:38:51.000 open 0.24 0.41201717 UHAL.B U-Haul Holding Company
UHAL 63.96 64.5 30,331 2025/03/18 14:53:48.000 open -0.54 -0.83720930 UHAL U-Haul Holding Company
UHS 176.34 174.55 788,239 2025/03/18 16:25:10.000 extend-hours 1.79 1.02549413 UHS Universal Health Services Inc. Class B
UHT 41.5 41.72 28,740 2025/03/18 14:45:24.000 open -0.22 -0.52732502 UHT Universal Health Realty Income Trust
UI 315.6048 313.23 35,528 2025/03/18 14:53:05.000 open 2.3748 0.75816493 UI Ubiquiti Inc. Common Stock
UIS 4.155 4.3 279,100 2025/03/18 15:39:03.000 open -0.145 -3.37209302 UIS Unisys Corporation
UL 59.72 58.78 1,863,992 2025/03/18 19:17:00.000 extend-hours 0.94 1.59918340 UL Unilever plc
ULS 53.19 51.84 306,620 2025/03/18 15:39:33.000 open 1.35 2.60416667 ULS UL Solutions Inc.
UMC 6.7 6.71 11,036,936 2025/03/18 19:17:00.000 extend-hours -0.01 -0.14903130 UMC United Microelectronic Corp.
UMH 18.18 18.22 222,928 2025/03/18 15:39:27.000 open -0.04 -0.21953897 UMH UMH Properties Inc.
UMHpD 22.5 22.4106 34,621 2025/03/18 14:52:14.000 open 0.0894 0.39891837 UMHpD UMH Properties Inc. 6.375% Series D Cumulative Redeemable Preferred Stock Liquidation Preference $25 per share
UNFI 25.4275 26.05 534,684 2025/03/18 16:15:08.000 extend-hours -0.6225 -2.38963532 UNFI United Natural Foods Inc
UNH 503.99 502.24 3,390,603 2025/03/18 19:28:38.000 extend-hours 1.75 0.34843899 UNH UNITEDHEALTH GROUP INCORPORATED (Delaware)
UNM 81.18 81.57 710,149 2025/03/18 15:39:33.000 open -0.39 -0.47811695 UNM Unum Group
UNP 237.09 238.48 2,082,893 2025/03/18 16:39:13.000 extend-hours -1.39 -0.58285810 UNP Union Pacific Corp.
UP 1.03 1.07 573,679 2025/03/18 19:56:26.000 extend-hours -0.04 -3.73831776 UP Wheels Up Experience Inc.
UPS 118.75 118.04 3,828,628 2025/03/18 18:44:55.000 extend-hours 0.71 0.60149102 UPS United Parcel Service Inc. Class B
URI 609.06 616.93 429,634 2025/03/18 16:25:10.000 extend-hours -7.87 -1.27567147 URI United Rentals Inc.
USA 6.575 6.63 526,491 2025/03/18 15:37:50.000 open -0.055 -0.82956259 USA Liberty All-Star Equity Fund
USAC 27.16 26.99 131,474 2025/03/18 15:39:01.000 open 0.17 0.62986291 USAC USA COMPRESSION PARTNERS LP
USB 42.42 42.36 11,020,591 2025/03/18 19:14:34.000 extend-hours 0.06 0.14164306 USB U.S. Bancorp
USBpQ 16.28 16.27 25,364 2025/03/18 14:53:58.000 open 0.01 0.06146281 USBpQ U.S. Bancorp Depositary Shares Each Representing a 1/1 000th Interest in a Share of Series L Non- Cumulative Perpetual Preferred Stock
USBpR 17.26 17.28 52,389 2025/03/18 14:49:48.000 open -0.02 -0.11574074 USBpR U.S. Bancorp Depositary Shares Each Representing a 1/1 000th Interest in a Share of Series M Non- Cumulative Perpetual Preferred Stock
USBpS 19.81 19.84 43,820 2025/03/18 15:39:24.000 open -0.03 -0.15120968 USBpS U.S. Bancorp Depositary Shares each representing a 1/1 000th interest in a share of Series O Non- Cumulative Perpetual Preferred Stock
USFD 65.36 65.75 1,236,291 2025/03/18 15:39:33.000 open -0.39 -0.59315589 USFD US Foods Holding Corp.
USM 65.85 65.87 35,027 2025/03/18 14:51:24.000 open -0.02 -0.03036284 USM United States Cellular Corporation
USNA 28.24 27.91 85,514 2025/03/18 14:53:31.000 open 0.33 1.18237191 USNA USANA Health Sciences Inc
USPH 76.55 76.01 46,023 2025/03/18 15:36:53.000 open 0.54 0.71043284 USPH US Physical Therapy Inc
UTF 24.84 24.75 116,270 2025/03/18 18:08:16.000 extend-hours 0.09 0.36363636 UTF Cohen & Steers Infrastructure Fund Inc.
UTI 26.47 26.74 304,696 2025/03/18 15:39:00.000 open -0.27 -1.00972326 UTI Universal Technical Institute Inc.
UTZ 13.39 13.46 613,841 2025/03/18 15:39:41.000 extend-hours -0.07 -0.52005944 UTZ Utz Brands Inc.
UVE 21.94 21.71 122,189 2025/03/18 15:39:32.000 open 0.23 1.05941962 UVE UNIVERSAL INSURANCE HLDG INC.
UVV 55.75 55.75 72,500 2025/03/18 15:38:32.000 open 0.00 0 UVV Universal Corporation
UWMC 6.1101 6.19 2,378,017 2025/03/18 17:31:07.000 extend-hours -0.0799 -1.29079160 UWMC UWM Holdings Corporation
V 334.77 335.29 7,264,857 2025/03/18 19:12:17.000 extend-hours -0.52 -0.15508962 V VISA Inc.
VAC 66 67.96 568,143 2025/03/18 16:44:57.000 extend-hours -1.96 -2.88404944 VAC MARRIOTT VACATIONS WORLDWIDE CORPORATION
VAL 38.7601 39.03 1,241,367 2025/03/18 16:05:43.000 extend-hours -0.2699 -0.69151934 VAL Valaris Limited
VALE 10.1021 10.09 37,092,888 2025/03/18 19:39:13.000 extend-hours 0.0121 0.11992071 VALE VALE S.A.
VATE 8.4475 8 62,575 2025/03/18 14:50:53.000 open 0.4475 5.5937500 VATE INNOVATE Corp.
VBF 15.2 15.16 38,878 2025/03/18 14:46:11.000 open 0.04 0.26385224 VBF INVESCO BOND FUND
VCV 10.58 10.7 59,912 2025/03/18 15:38:12.000 open -0.12 -1.12149533 VCV INVESCO CALIFORNIA VALUE MUNI INCOME TRUST
VEEV 235.9 235.52 480,520 2025/03/18 15:38:51.000 open 0.38 0.16134511 VEEV Veeva Systems Inc.
VEL 19 19.15 219,359 2025/03/18 15:39:18.000 open -0.15 -0.78328982 VEL Velocity Financial Inc.
VET 7.935 7.96 465,170 2025/03/18 15:39:02.000 open -0.025 -0.31407035 VET VERMILION ENERGY INC.
VFC 16.2 16.45 8,522,274 2025/03/18 19:59:50.000 extend-hours -0.25 -1.51975684 VFC V.F. Corporation
VG 10.8092 11.27 5,338,217 2025/03/18 18:51:47.000 extend-hours -0.4608 -4.08873114 VG Venture Global Inc.
VGM 9.935 9.99 171,177 2025/03/18 15:39:43.000 extend-hours -0.055 -0.55055055 VGM Invesco Trust Investment Grade Municipals
VICI 32.71 32.47 6,127,910 2025/03/18 19:18:13.000 extend-hours 0.24 0.73914383 VICI VICI Properties Inc. Common Stock
VIK 39.09 41.09 9,042,657 2025/03/18 19:59:27.000 extend-hours -2.00 -4.86736432 VIK Viking Holdings Ltd
VIPS 17.71 17.8 4,413,535 2025/03/18 19:17:00.000 extend-hours -0.09 -0.50561798 VIPS Vipshop Holdings Limited
VIST 46.17 48.98 882,645 2025/03/18 16:26:57.000 extend-hours -2.81 -5.73703552 VIST Vista Energy S.A.B. de C.V.
VIV 8.98 8.97 723,130 2025/03/18 15:39:37.000 extend-hours 0.01 0.11148272 VIV Telefonica Brasil S.A. American Depositary Shares (Each representing One Common Share)
VKQ 9.605 9.68 129,481 2025/03/18 15:38:45.000 open -0.075 -0.77479339 VKQ Invesco Municipal Trust
VLN 2.24 2.12 197,086 2025/03/18 17:40:16.000 extend-hours 0.12 5.66037736 VLN Valens Semiconductor Ltd.
VLO 132.03 134.08 3,067,663 2025/03/18 16:25:10.000 extend-hours -2.05 -1.52893795 VLO Valero Energy Corporation
VLRS 5.6789 5.53 1,019,766 2025/03/18 15:39:44.000 extend-hours 0.1489 2.69258590 VLRS CONTROLADORA VUELA COMPA?A DE AVIACI? S.A.B. DE C.V.
VLTO 98 98.18 1,162,444 2025/03/18 16:25:38.000 extend-hours -0.18 -0.18333673 VLTO Veralto Corporation
VMC 236.5 235.04 1,068,044 2025/03/18 16:25:08.000 extend-hours 1.46 0.62117086 VMC Vulcan Materials Company(Holding Company)
VMI 323.32 325.07 46,190 2025/03/18 15:39:21.000 open -1.75 -0.53834559 VMI Valmont Industries Inc.
VMO 9.48 9.55 276,746 2025/03/18 15:37:53.000 open -0.07 -0.73298429 VMO Invesco Municipal Opportunity Trust
VNO 37.7 37.67 442,549 2025/03/18 15:39:15.000 open 0.03 0.07963897 VNO Vornado Realty Trust
VNT 33.3 33.32 385,895 2025/03/18 15:39:23.000 open -0.02 -0.06002401 VNT Vontier Corporation
VOTE 65.82 66.14 39,554 2025/03/18 14:50:12.000 open -0.32 -0.48382220 VOTE TCW Transform 500 ETF
VOYA 68.2 67.41 566,513 2025/03/18 15:39:32.000 open 0.79 1.17193295 VOYA VOYA FINANCIAL INC.
VOYApB 24.54 24.48 17,242 2025/03/18 14:54:06.000 open 0.06 0.24509804 VOYApB Voya Financial Inc. Depositary Shares each representing a 1/40th interest in a share of 5.35% Fixed-Rate Reset Non-Cumulative Preferred Stock Series B
VPG 22.61 22.5 67,414 2025/03/18 17:49:23.000 extend-hours 0.11 0.48888889 VPG Vishay Precision Group Inc.
VRE 16.095 16.46 256,322 2025/03/18 15:38:44.000 open -0.365 -2.21749696 VRE Veris Residential Inc.
VRN 6.36 6.4 23,482,282 2025/03/18 18:05:29.000 extend-hours -0.04 -0.62500 VRN Veren Inc.
VRT 84.55 87.86 6,092,988 2025/03/18 19:50:34.000 extend-hours -3.31 -3.76735716 VRT Vertiv Holdings Co Class A Common Stock
VSCO 20.4 19.75 4,265,176 2025/03/18 19:36:39.000 extend-hours 0.65 3.29113924 VSCO Victorias Secret & Co.
VSH 17.09 17.01 1,668,264 2025/03/18 17:15:37.000 extend-hours 0.08 0.47031158 VSH Vishay Intertechnology Inc.
VST 124.5 124.88 4,592,990 2025/03/18 19:43:45.000 extend-hours -0.38 -0.30429212 VST Vistra Corp.
VSTS 10.905 10.95 798,368 2025/03/18 15:39:40.000 extend-hours -0.045 -0.41095890 VSTS Vestis Corporation
VTEX 4.955 4.96 561,409 2025/03/18 15:39:29.000 open -0.005 -0.10080645 VTEX VTEX
VTLE 21.62 21.945 600,628 2025/03/18 15:39:07.000 open -0.325 -1.48097517 VTLE Vital Energy Inc.
VTMX 23.195 23.4 67,582 2025/03/18 15:39:35.000 extend-hours -0.205 -0.87606838 VTMX Corporacion Inmobiliaria Vesta S.A.B de C.V. American Depositary Shares each representing ten (10) Common Shares
VTOL 31.43 31.64 51,089 2025/03/18 15:39:25.000 open -0.21 -0.66371681 VTOL Bristow Group Inc.
VTR 68.19 68.47 2,725,174 2025/03/18 16:25:10.000 extend-hours -0.28 -0.40893822 VTR Ventas Inc.
VTS 23.75 24.11 312,149 2025/03/18 18:10:02.000 extend-hours -0.36 -1.49315637 VTS Vitesse Energy Inc..
VVR 4.03 4.04 490,580 2025/03/18 16:48:57.000 extend-hours -0.01 -0.24752475 VVR Invesco Senior Income Trust
VVV 35.88 36.08 1,107,631 2025/03/18 16:46:43.000 extend-hours -0.20 -0.55432373 VVV Valvoline Inc.
VVX 51.19 48.72 277,677 2025/03/18 14:47:21.000 open 2.47 5.06978654 VVX V2X Inc.
VYX 10.02 10.25 931,026 2025/03/18 15:39:30.000 open -0.23 -2.24390244 VYX NCR Voyix Corporation
VZ 44.28 43.72 15,629,194 2025/03/18 19:54:51.000 extend-hours 0.56 1.28087832 VZ Verizon Communications
W 30.05 31.275 4,397,196 2025/03/18 19:59:37.000 extend-hours -1.225 -3.91686651 W Wayfair Inc.
WAB 181.75 182.58 904,318 2025/03/18 16:25:11.000 extend-hours -0.83 -0.45459525 WAB Wabtec Inc.
WAL 75.06 76.87 1,101,187 2025/03/18 16:09:39.000 extend-hours -1.81 -2.35462469 WAL Western Alliance Bancorporation
WAT 382.15 377.87 468,774 2025/03/18 16:25:11.000 extend-hours 4.28 1.13266467 WAT Waters Corp
WBS 50.6 51.06 1,441,963 2025/03/18 17:02:27.000 extend-hours -0.46 -0.90090090 WBS Webster Financial Corporation Waterbury
WBX 0.3724 0.36 308,425 2025/03/18 16:11:29.000 extend-hours 0.0124 3.44444444 WBX Wallbox N.V.
WCC 161.465 162.63 516,016 2025/03/18 15:39:42.000 extend-hours -1.165 -0.71635000 WCC Wesco International Inc.
WCN 187.17 187.42 552,728 2025/03/18 15:39:43.000 extend-hours -0.25 -0.13339025 WCN Waste Connections Inc.
WD 86.81 87.22 83,405 2025/03/18 14:51:29.000 open -0.41 -0.47007567 WD Walker & Dunlop Inc.
WDH 1.3993 1.46 269,576 2025/03/18 19:46:52.000 extend-hours -0.0607 -4.15753425 WDH Waterdrop Inc. American Depositary Shares (each representing the right to receive 10 Class A Ordinary Shares)
WDI 14.53 14.55 72,200 2025/03/18 15:39:18.000 open -0.02 -0.13745704 WDI Western Asset Diversified Income Fund
WDS 14.387 14.66 850,727 2025/03/18 16:39:59.000 extend-hours -0.273 -1.86221010 WDS Woodside Energy Group Limited American Depositary Shares each representing one Ordinary Share
WEAV 11.15 11.4 360,177 2025/03/18 15:39:35.000 extend-hours -0.25 -2.19298246 WEAV Weave Communications Inc.
WEC 107.81 106.5 2,337,413 2025/03/18 16:25:11.000 extend-hours 1.31 1.23004695 WEC WEC Energy Group Inc.
WELL 149.97 151 2,772,049 2025/03/18 16:32:52.000 extend-hours -1.03 -0.68211921 WELL Welltower Inc.
WES 41.595 41.76 522,770 2025/03/18 15:39:33.000 open -0.165 -0.39511494 WES Western Midstream Partners LP
WEX 155.59 158.01 1,787,967 2025/03/18 17:07:22.000 extend-hours -2.42 -1.53154864 WEX WEX Inc.
WF 34.035 34 28,216 2025/03/18 14:50:56.000 open 0.035 0.10294118 WF Woori Financial Group Inc. American Depositary Shares (each representing three (3) shares of Common Stock)
WFC 71.12 71.005 10,826,983 2025/03/18 19:44:53.000 extend-hours 0.115 0.16196043 WFC Wells Fargo & Co.
WFCpA 19.7566 19.8 62,106 2025/03/18 14:48:20.000 open -0.0434 -0.21919192 WFCpA Wells Fargo & Company Depositary Shares each representing a 1/1 000th interest in a share of Non-Cumulative Perpetual Class A Preferred Stock Series AA
WFCpC 18.62 18.69 63,698 2025/03/18 15:38:30.000 open -0.07 -0.37453184 WFCpC Wells Fargo & Company Depositary Shares each representing a 1/1 000th interest in a share of Non-Cumulative Perpetual Class A Preferred Stock Series CC
WFCpD 18.18 18.31 75,436 2025/03/18 16:07:16.000 extend-hours -0.13 -0.70999454 WFCpD Wells Fargo & Company Depositary Shares each representing a 1/1 000th interest in a share of Non-Cumulative Perpetual Class A Preferred Stock Series DD
WFCpZ 20.1 20.19 46,913 2025/03/18 14:09:22.000 open -0.09 -0.44576523 WFCpZ Wells Fargo & Company Depositary Shares each representing a 1/1000th interest in a share of Non-Cumulative Perpetual Class A Preferred Stock Series Z
WFG 77.63 77.51 85,517 2025/03/18 14:49:46.000 open 0.12 0.15481873 WFG West Fraser Timber Co. Ltd
WGO 34.86 35.71 505,361 2025/03/18 15:39:16.000 open -0.85 -2.38028563 WGO Winnebago Industries Inc.
WH 89.45 91.21 423,612 2025/03/18 15:39:15.000 open -1.76 -1.92961298 WH Wyndham Hotels & Resorts Inc. Common Stock
WHD 46.41 45.81 1,003,369 2025/03/18 17:13:56.000 extend-hours 0.60 1.30975769 WHD Cactus Inc.
WHR 93.2925 94.69 866,098 2025/03/18 19:57:18.000 extend-hours -1.3975 -1.47586862 WHR Whirlpool Corp.
WINN 24.68 24.98 100,765 2025/03/18 15:38:47.000 open -0.30 -1.20096077 WINN Harbor Long-Term Growers ETF
WIT 3.02 3.05 4,727,044 2025/03/18 19:18:48.000 extend-hours -0.03 -0.98360656 WIT Wipro Limited
WIW 8.71 8.73 100,419 2025/03/18 14:52:06.000 open -0.02 -0.22909507 WIW Western Asset Inflation-Linked Opportunities & Income Fund
WK 87.88 87.85 483,852 2025/03/18 16:16:49.000 extend-hours 0.03 0.03414912 WK Workiva Inc.
WKC 28.5 28.72 698,804 2025/03/18 16:06:53.000 extend-hours -0.22 -0.76601671 WKC World Kinect Corporation
WLK 106.33 108.15 331,700 2025/03/18 15:39:24.000 open -1.82 -1.68284790 WLK Westlake Corporation
WLY 44.69 44.21 203,426 2025/03/18 15:39:27.000 open 0.48 1.08572721 WLY John Wiley & Sons Inc. Class A
WM 225.87 227.34 1,272,972 2025/03/18 16:25:08.000 extend-hours -1.47 -0.64660860 WM Waste Management Inc.
WMB 58.4 58.37 5,334,307 2025/03/18 16:25:10.000 extend-hours 0.03 0.05139627 WMB Williams Companies Inc.
WMK 79.75 79.57 49,716 2025/03/18 15:39:39.000 extend-hours 0.18 0.22621591 WMK Weis Markets Inc.
WMS 109.73 109.46 311,607 2025/03/18 15:39:06.000 open 0.27 0.24666545 WMS ADVANCED DRAINAGE SYSTEMS INC.
WMT 85.67 87.44 17,313,605 2025/03/18 19:59:49.000 extend-hours -1.77 -2.02424520 WMT Walmart Inc.
WNC 11.405 11.21 794,454 2025/03/18 15:39:25.000 open 0.195 1.73951829 WNC Wabash National Corp.
WNS 63.62 63.12 306,397 2025/03/18 15:39:43.000 extend-hours 0.50 0.79214195 WNS WNS (Holdings) Limited
WOLF 5.45 5.9 10,846,364 2025/03/18 19:54:41.000 extend-hours -0.45 -7.62711864 WOLF Wolfspeed Inc.
WOR 40.84 41.18 170,957 2025/03/18 15:39:27.000 open -0.34 -0.82564352 WOR Worthington Enterprises Inc.
WOW 4.9 4.44 755,882 2025/03/18 17:22:58.000 extend-hours 0.46 10.36036036 WOW WideOpenWest Inc. Common Stock
WPC 61.915 62.83 1,193,221 2025/03/18 15:39:25.000 open -0.915 -1.45631068 WPC W.P. Carey Inc. (REIT)
WPM 75 77.44 1,986,771 2025/03/18 18:24:59.000 extend-hours -2.44 -3.15082645 WPM Wheaton Precious Metals Corp. Common Stock
WPP 40.4024 40.31 168,306 2025/03/18 15:38:12.000 open 0.0924 0.22922352 WPP WPP PLC
WRB 63.5 63.99 1,264,693 2025/03/18 16:38:59.000 extend-hours -0.49 -0.76574465 WRB W.R. Berkley Corporation
WRBY 17.91 19.5 5,733,805 2025/03/18 19:53:28.000 extend-hours -1.59 -8.15384615 WRBY Warby Parker Inc.
WS 27.25 26.02 335,140 2025/03/18 17:08:14.000 extend-hours 1.23 4.72713297 WS Worthington Steel Inc.
WSM 170.61 171.15 2,380,579 2025/03/18 19:46:17.000 extend-hours -0.54 -0.31551271 WSM Williams-Sonoma Inc.
WSO 503.81 506.83 44,661 2025/03/18 12:45:14.000 open -3.02 -0.59586054 WSO Watsco Inc.
WSR 14.445 14.45 162,463 2025/03/18 15:39:40.000 extend-hours -0.005 -0.03460208 WSR Whitestone REIT
WST 234.47 231.81 549,779 2025/03/18 16:39:13.000 extend-hours 2.66 1.14749148 WST West Pharmaceutical Services Inc.
WT 8.52 8.48 1,447,423 2025/03/18 18:17:36.000 extend-hours 0.04 0.47169811 WT WisdomTree Inc.
WTI 1.5893 1.6 712,761 2025/03/18 19:45:20.000 extend-hours -0.0107 -0.6687500 WTI W&T Offshore Inc.
WTRG 39.66 39.77 697,117 2025/03/18 15:39:25.000 open -0.11 -0.27659039 WTRG Essential Utilities Inc.
WTS 213.34 212.79 85,690 2025/03/18 15:36:54.000 open 0.55 0.25847079 WTS Watts Water Technologies Inc. Class A
WTTR 9.555 9.73 1,341,031 2025/03/18 15:39:41.000 extend-hours -0.175 -1.79856115 WTTR Select Water Solutions Inc.
WU 10.7601 10.64 4,948,926 2025/03/18 19:14:29.000 extend-hours 0.1201 1.12875940 WU The Western Union Company
WWW 13.375 13.42 467,202 2025/03/18 15:39:32.000 open -0.045 -0.33532042 WWW Wolverine World Wide Inc.
WY 29.86 30.04 2,725,151 2025/03/18 16:25:10.000 extend-hours -0.18 -0.59920107 WY Weyerhaeuser Company
X 41.7888 40.3 6,657,309 2025/03/18 19:57:58.000 extend-hours 1.4888 3.69429280 X United States Steel Corporation
XFLT 6.0399 6.17 596,851 2025/03/18 15:39:16.000 open -0.1301 -2.10858995 XFLT XAI Octagon Floating Rate and Alternative Income Trust Common Shares of Beneficial Interest
XHR 12.54 12.88 450,574 2025/03/18 15:39:25.000 open -0.34 -2.63975155 XHR Xenia Hotels & Resorts Inc.
XIFR 8.7701 8.9 1,080,939 2025/03/18 18:16:26.000 extend-hours -0.1299 -1.45955056 XIFR XPLR Infrastructure LP
XOM 113.85 114.09 15,358,144 2025/03/18 19:32:49.000 extend-hours -0.24 -0.21036024 XOM Exxon Mobil Corporation
XPER 7.805 7.98 107,131 2025/03/18 15:38:40.000 open -0.175 -2.19298246 XPER Xperi Inc
XPEV 22.86 23.34 22,587,666 2025/03/18 19:59:58.000 extend-hours -0.48 -2.05655527 XPEV XPeng Inc. American depositary shares each representing two Class A ordinary shares
XPO 109.5425 111 733,498 2025/03/18 15:39:09.000 open -1.4575 -1.31306306 XPO XPO Inc.
XPOF 9 9.1 901,224 2025/03/18 16:04:17.000 extend-hours -0.1 -1.09890110 XPOF Xponential Fitness Inc.
XPRO 10.495 10.65 1,094,054 2025/03/18 15:39:40.000 extend-hours -0.155 -1.45539906 XPRO Expro Group Holdings N.V.
XYF 13.4 13.4 195,304 2025/03/18 16:23:17.000 extend-hours 0.0 0 XYF X Financial American Depositary Shares each representing six Class A Ordinary Shares
XYL 120.92 122.67 1,306,076 2025/03/18 16:25:10.000 extend-hours -1.75 -1.42659167 XYL Xylem Inc
XYZ 59.96 59.9 8,221,631 2025/03/18 19:59:12.000 extend-hours 0.06 0.10016694 XYZ Block Inc.
YALA 5.3 4.98 1,222,467 2025/03/18 19:01:26.000 extend-hours 0.32 6.42570281 YALA Yalla Group Limited American Depositary Shares each representing one Class A Ordinary Share
YELP 35.02 34.79 323,936 2025/03/18 15:38:01.000 open 0.23 0.66110951 YELP YELP INC.
YETI 34.255 33.93 1,787,912 2025/03/18 15:39:44.000 extend-hours 0.325 0.95785441 YETI YETI Holdings Inc. Common Stock
YEXT 6.25 6.15 706,367 2025/03/18 16:39:13.000 extend-hours 0.10 1.62601626 YEXT Yext Inc.
YMM 13.68 13.72 7,257,730 2025/03/18 19:17:00.000 extend-hours -0.04 -0.29154519 YMM Full Truck Alliance Co. Ltd. American Depositary Shares (each representing 20 Class A Ordinary Shares)
YOU 26.13 26 2,304,476 2025/03/18 16:40:00.000 extend-hours 0.13 0.500 YOU Clear Secure Inc.
YPF 33.97 36.12 2,179,149 2025/03/18 19:49:13.000 extend-hours -2.15 -5.95238095 YPF YPF Sociedad Anonima
YRD 8.16 8.09 268,501 2025/03/18 19:40:50.000 extend-hours 0.07 0.86526576 YRD Yiren Digital Ltd.
YSG 5.59 6 702,930 2025/03/18 15:39:30.000 open -0.41 -6.83333333 YSG Yatsen Holding Limited American Depositary Shares each representing twenty (20) Class A Ordinary Shares
YUM 157.3 156.71 1,141,774 2025/03/18 16:25:11.000 extend-hours 0.59 0.37649161 YUM Yum! Brands Inc.
YUMC 53.0721 53.38 2,745,064 2025/03/18 18:39:18.000 extend-hours -0.3079 -0.57680779 YUMC Yum China Holdings Inc. Common Stock
ZBH 112.88 111.66 1,552,584 2025/03/18 16:25:09.000 extend-hours 1.22 1.09260254 ZBH Zimmer Biomet Holdings Inc.
ZEPP 3.57 3.41 90,347 2025/03/18 15:39:19.000 open 0.16 4.69208211 ZEPP Zepp Health Corporation American depositary shares each representing sixteen Class A ordinary shares
ZETA 13.92 14.2 4,772,970 2025/03/18 19:47:56.000 extend-hours -0.28 -1.97183099 ZETA Zeta Global Holdings Corp.
ZGN 7.315 7.44 368,769 2025/03/18 15:39:34.000 extend-hours -0.125 -1.68010753 ZGN Ermenegildo Zegna N.V.
ZH 5.25 5.18 352,906 2025/03/18 18:00:46.000 extend-hours 0.07 1.35135135 ZH Zhihu Inc. American Depositary Shares each representing three (3) Class A Ordinary Shares
ZIM 18.8987 18.88 8,485,099 2025/03/18 19:57:09.000 extend-hours 0.0187 0.09904661 ZIM ZIM Integrated Shipping Services Ltd.
ZIP 5.73 5.89 839,421 2025/03/18 18:22:20.000 extend-hours -0.16 -2.71646859 ZIP ZipRecruiter Inc.
ZK 28.64 30.4 903,901 2025/03/18 19:56:24.000 extend-hours -1.76 -5.78947368 ZK ZEEKR Intelligent Technology Holding Limited American Depositary Shares (each representing ten (10) Ordinary Shares)
ZKH 3.685 3.6161 46,662 2025/03/18 14:54:07.000 open 0.0689 1.90536766 ZKH ZKH Group Limited American Depositary Shares each representing thirty-five (35) Class A Ordinary Shares
ZTO 21.01 21 4,503,879 2025/03/18 19:59:48.000 extend-hours 0.01 0.04761905 ZTO ZTO Express (Cayman) Inc. American Depositary Shares each representing one Class A ordinary share
ZTR 5.94 5.92 171,768 2025/03/18 16:22:55.000 extend-hours 0.02 0.33783784 ZTR Virtus Total Return Fund Inc.
ZTS 164.43 165.12 1,817,763 2025/03/18 16:25:10.000 extend-hours -0.69 -0.41787791 ZTS ZOETIS INC.
ZVIA 2.1 2.23 539,625 2025/03/18 16:33:46.000 extend-hours -0.13 -5.82959641 ZVIA Zevia PBC
ZWS 33.405 33.24 401,221 2025/03/18 15:39:32.000 open 0.165 0.49638989 ZWS Zurn Elkay Water Solutions Corporation

Last Update on: 2025-03-18_21:45:26

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