realGrid8

nyse\trades

2025/03/18

Symbol Price Open Volume Date Time MarketStatus $ Change %Change Trend Description
A 123.1 122.1 208,054 2025/03/18 19:00:00 extend-hours 1.0 0.81900082 A Agilent Technologies Inc.
AA 34.01 34.59 100 2025/03/18 19:56:39 extend-hours -0.58 -1.67678520 AA Alcoa Corporation
AACT 11.17 11.16 357 2025/03/18 19:00:00 extend-hours 0.01 0.08960573 AACT Ares Acquisition Corporation II
AACT.WS 0.365 0.35 100 2025/03/18 19:00:00 extend-hours 0.015 4.28571429 AACT.WS
AAM.WS 0.0501 0.058754 100 2025/03/18 19:00:00 extend-hours -0.008654 -14.72920993 AAM.WS AA Mission Acquisition Corp. Warrants each whole warrant entitles the holder to purchase one Class A ordinary share at a price of $11.50 per share
AAMI 25.35 24.8 34,763 2025/03/18 18:30:00 extend-hours 0.55 2.21774194 AAMI Acadian Asset Management Inc.
AAP 38.24 37.64 1 2025/03/18 19:32:59 extend-hours 0.60 1.59404888 AAP ADVANCE AUTO PARTS INC
AAT 20.25 20.35 136,738 2025/03/18 19:00:00 extend-hours -0.10 -0.49140049 AAT AMERICAN ASSETS TRUST INC.
AB 37.94 37.64 11 2025/03/18 19:24:12 extend-hours 0.30 0.79702444 AB AllianceBernstein Holding L.P.
ABBV 214.7 214.47 1 2025/03/18 19:59:56 extend-hours 0.23 0.10724111 ABBV ABBVIE INC.
ABCB 57.76 57.48 173,548 2025/03/18 19:00:00 extend-hours 0.28 0.48712596 ABCB Ameris Bancorp
ABEV 2.32 2.32 9 2025/03/18 19:54:18 extend-hours 0.00 0 ABEV AMBEV S.A.
ABG 232.51 232.45 29,931 2025/03/18 19:00:00 extend-hours 0.06 0.02581200 ABG Asbury Automotive Group Inc.
ABM 46.91 47.25 86,498 2025/03/18 19:00:00 extend-hours -0.34 -0.71957672 ABM ABM Industries Inc.
ABR 12.28 12.18 1 2025/03/18 19:48:29 extend-hours 0.10 0.82101806 ABR Arbor Realty Trust Inc.
ABRpD 18.05 18.02 100 2025/03/18 19:00:00 extend-hours 0.03 0.16648169 ABRpD Arbor Realty Trust Inc. 6.375% Series D Cumulative Redeemable Preferred Stock Liquidation Preference $25.00 per Share
ABRpF 21.9453 21.98 100 2025/03/18 19:00:00 extend-hours -0.0347 -0.15787079 ABRpF Arbor Realty Trust Inc. 6.25% Series F Fixed-to-Floating Rate Cumulative Redeemable Preferred Stock Liquidation Preference $25.00 per share
ABT 125.1011 127.95 45 2025/03/18 19:59:16 extend-hours -2.8489 -2.22657288 ABT Abbott Laboratories
AC 35.075 35.18 100 2025/03/18 19:00:00 extend-hours -0.105 -0.29846504 AC Associated Capital Group Inc.
ACA 80.16 80.16 61,522 2025/03/18 19:00:00 extend-hours 0.00 0 ACA Arcosa Inc. Common Stock
ACCO 4.52 4.56 26 2025/03/18 18:59:05 extend-hours -0.04 -0.87719298 ACCO Acco Brands Corporation
ACEL 9.91 9.82 10 2025/03/18 19:51:04 extend-hours 0.09 0.91649695 ACEL Accel Entertainment Inc.
ACHR 8.12 8.175 43 2025/03/18 19:59:39 extend-hours -0.055 -0.67278287 ACHR Archer Aviation Inc.
ACHR.WS 2.26 2.39 100 2025/03/18 19:00:00 extend-hours -0.13 -5.43933054 ACHR.WS Archer Aviation Inc. Redeemable Warrants each whole warrant exercisable for one Class A common stock at an exercise price of $11.50
ACI 22.02 22 517,066 2025/03/18 19:00:00 extend-hours 0.02 0.09090909 ACI Albertsons Companies Inc.
ACM 95.37 95.15 115,877 2025/03/18 19:00:00 extend-hours 0.22 0.23121387 ACM Aecom
ACN 324.98 323.64 5 2025/03/18 19:59:00 extend-hours 1.34 0.41404029 ACN Accenture PLC
ACP 5.9 5.94 3,459 2025/03/18 19:00:00 extend-hours -0.04 -0.67340067 ACP abrdn Income Credit Strategies Fund
ACR 23.6 23.39 2,503 2025/03/18 19:00:00 extend-hours 0.21 0.89781958 ACR ACRES Commercial Realty Corp.
ACRE 4.98 4.96 1 2025/03/18 19:52:15 extend-hours 0.02 0.40322581 ACRE Ares Commercial Real Estate Corporation
ACRpC 25.299 25.28 100 2025/03/18 19:00:00 extend-hours 0.019 0.07515823 ACRpC ACRES Commercial Realty Corp. 8.625% Fixed-to-Floating Series C Cumulative Redeemable Preferred Stock par value $0.001 per share
ACRpD 22.4179 22.4 100 2025/03/18 19:00:00 extend-hours 0.0179 0.07991071 ACRpD ACRES Commercial Realty Corp. 7.875% Series D Cumulative Redeemable Preferred Stock
ACV 20.1 20.3 215 2025/03/18 19:00:00 extend-hours -0.2 -0.98522167 ACV Virtus Diversified Income & Convertible Fund
ADC 77.42 77.18 1 2025/03/18 19:18:28 extend-hours 0.24 0.31096139 ADC Agree Realty Corporation
ADCpA 17.97 17.87 100 2025/03/18 19:00:00 extend-hours 0.10 0.55959709 ADCpA Agree Realty Corporation Depositary Shares each representing 1/1000th of a 4.250% Series A Cumulative Redeemable Preferred Stock
ADCT 1.85 1.78 2 2025/03/18 19:13:13 extend-hours 0.07 3.93258427 ADCT ADC Therapeutics SA
ADM 47.65 48.48 34 2025/03/18 19:38:21 extend-hours -0.83 -1.71204620 ADM Archer Daniels Midland Company
ADNT 14 13.94 204,738 2025/03/18 19:00:00 extend-hours 0.06 0.43041607 ADNT Adient plc Ordinary Shares
ADT 7.58 7.54 1 2025/03/18 19:02:10 extend-hours 0.04 0.53050398 ADT ADT Inc.
ADX 19.72 19.15 36 2025/03/18 19:33:40 extend-hours 0.57 2.97650131 ADX Adams Diversified Equity Fund Inc
AEE 99.85 100.05 235,233 2025/03/18 19:00:00 extend-hours -0.20 -0.19990005 AEE Ameren Corporation
AEFC 20.17 20.28 100 2025/03/18 19:00:00 extend-hours -0.11 -0.54240631 AEFC Aegon Funding Company LLC 5.10% Subordinated Notes due 2049
AEG 6.6 6.69 135 2025/03/18 19:58:53 extend-hours -0.09 -1.34529148 AEG Aegon Ltd.
AEM 105.95 107.5 3 2025/03/18 19:58:35 extend-hours -1.55 -1.44186047 AEM Agnico Eagle Mines Ltd.
AEO 12 11.9 6 2025/03/18 19:35:40 extend-hours 0.1 0.84033613 AEO American Eagle Outfitters
AER 103.04 102.42 128,780 2025/03/18 19:00:00 extend-hours 0.62 0.60535052 AER Aercap Holdings N.V.
AES 12.85 12.85 100 2025/03/18 19:57:18 extend-hours 0.00 0 AES AES Corporation
AESI 18.11 18.2 184,663 2025/03/18 19:00:00 extend-hours -0.09 -0.49450549 AESI Atlas Energy Solutions Inc.
AFB 10.83 10.83 256 2025/03/18 19:00:00 extend-hours 0.00 0 AFB Alliance National Municipal Income Fund Inc.
AFG 125.48 126.22 54,895 2025/03/18 19:00:00 extend-hours -0.74 -0.58627793 AFG American Financial Group Inc.
AFGB 22.09 22.17 382 2025/03/18 19:00:00 extend-hours -0.08 -0.36084799 AFGB American Financial Group Inc. 5.875% Subordinated Debentures due 2059
AFGC 19.64 19.65 100 2025/03/18 19:00:00 extend-hours -0.01 -0.05089059 AFGC American Financial Group Inc. 5.125% Subordinated Debentures due 2059
AFGD 21.35 21.42 100 2025/03/18 19:00:00 extend-hours -0.07 -0.32679739 AFGD American Financial Group Inc. 5.625% Subordinated Debentures due 2060
AFGE 17.4 17.44 200 2025/03/18 19:00:00 extend-hours -0.04 -0.22935780 AFGE American Financial Group Inc. 4.500% Subordinated Debentures due 2060
AFL 107.8455 108.48 2 2025/03/18 19:58:40 extend-hours -0.6345 -0.58490044 AFL Aflac Inc.
AG 7.2501 7.32 1,000 2025/03/18 19:58:10 extend-hours -0.0699 -0.95491803 AG FIRST MAJESTIC SILVER CORP
AGCO 94.93 94.97 71,620 2025/03/18 19:00:00 extend-hours -0.04 -0.04211856 AGCO AGCO Corporation
AGD 10.17 10.2 228 2025/03/18 19:00:00 extend-hours -0.03 -0.29411765 AGD abrdn Global Dynamic Dividend Fund
AGI 25.96 26.18 100 2025/03/18 19:57:19 extend-hours -0.22 -0.84033613 AGI Alamos Gold Inc. Class A Common Shares
AGL 4.43 4.16 10 2025/03/18 19:55:12 extend-hours 0.27 6.49038462 AGL agilon health inc.
AGM.A 147.25 147.28 100 2025/03/18 19:00:00 extend-hours -0.03 -0.02036936 AGM.A Federal Agricultural Mortgage Corporation Class A Voting
AGM 192.8 192.86 6,556 2025/03/18 19:00:00 extend-hours -0.06 -0.03111065 AGM Federal Agricultural Mortgage Corporation
AGMpD 22.75 22.8 100 2025/03/18 19:00:00 extend-hours -0.05 -0.21929825 AGMpD Federal Agricultural Mortgage Corporation 5.700% Non-Cumulative Preferred Stock Series D
AGMpE 22.5835 22.54 100 2025/03/18 19:00:00 extend-hours 0.0435 0.19299024 AGMpE Federal Agricultural Mortgage Corporation 5.750% Non-Cumulative Preferred Stock Series E
AGMpG 19.6432 19.69 100 2025/03/18 19:00:00 extend-hours -0.0468 -0.23768410 AGMpG Federal Agricultural Mortgage Corporation 4.875% Non-Cumulative Preferred Stock Series G
AGO 85.94 87.45 40,289 2025/03/18 19:00:00 extend-hours -1.51 -1.72670097 AGO Assured Guaranty LTD
AGRO 10.79 10.66 30,686 2025/03/18 19:00:00 extend-hours 0.13 1.21951220 AGRO ADECOAGRO S.A.
AGS 12.09 12.07 39,854 2025/03/18 19:00:00 extend-hours 0.02 0.16570008 AGS PlayAGS Inc.
AGX 118.21 119 17 2025/03/18 19:02:45 extend-hours -0.79 -0.66386555 AGX Argan Inc
AHH 7.72 7.61 1 2025/03/18 19:59:53 extend-hours 0.11 1.44546649 AHH Armada Hoffler Properties Inc.
AHHpA 22.26 22.35 100 2025/03/18 19:00:00 extend-hours -0.09 -0.40268456 AHHpA Armada Hoffler Properties Inc. 6.75% Series A Cumulative Redeemable Perpetual Preferred Stock
AHLpD 19.93 19.97 100 2025/03/18 19:00:00 extend-hours -0.04 -0.20030045 AHLpD Aspen Insurance Holdings Limited 5.625% Perpetual Non-Cumulative Preference Shares
AHLpE 20.11 20.23 100 2025/03/18 19:00:00 extend-hours -0.12 -0.59317845 AHLpE Aspen Insurance Holdings Limited Depositary Shares each representing a 1/1000th interest in a share of 5.625% Perpetual Non-Cumulative Preference Shares
AHLpF 25.25 25.36 100 2025/03/18 19:00:00 extend-hours -0.11 -0.43375394 AHLpF Aspen Insurance Holdings Limited Depositary Shares each representing a 1/1000th Interest in a 7.00% Perpetual Non-Cumulative Preference Share
AHR 29.4 29.66 182,842 2025/03/18 19:00:00 extend-hours -0.26 -0.87660148 AHR American Healthcare REIT Inc.
AHT 7.42 7.48 1 2025/03/18 19:02:42 extend-hours -0.06 -0.80213904 AHT Ashford Hospitality Trust Inc.
AI 22.1 21.755 498 2025/03/18 19:59:45 extend-hours 0.345 1.58584234 AI C3.ai Inc.
AIFD 25.0322 25.32 100 2025/03/18 19:00:00 extend-hours -0.2878 -1.13665087 AIFD TCW Artificial Intelligence ETF
AIG 84.42 83.92 120 2025/03/18 19:53:15 extend-hours 0.50 0.59580553 AIG American International Group Inc.
AIN 73.89 73.46 51,276 2025/03/18 19:00:00 extend-hours 0.43 0.58535257 AIN Albany International Corp Class A
AIO 21.2 21.46 301 2025/03/18 19:00:00 extend-hours -0.26 -1.21155638 AIO Virtus Artificial Intelligence & Technology Opportunities Fund
AIR 67.76 67.79 31,379 2025/03/18 19:00:00 extend-hours -0.03 -0.04425431 AIR AAR Corp.
AIT 223.8062 225.75 1 2025/03/18 19:59:15 extend-hours -1.9438 -0.86104097 AIT Applied Industrial Technologies Inc.
AIV 8.74 8.75 400 2025/03/18 19:05:28 extend-hours -0.01 -0.11428571 AIV Apartment Investment and Management Company
AIZ 212.6 214.15 77,191 2025/03/18 19:00:00 extend-hours -1.55 -0.72379173 AIZ Assurant Inc.
AIZN 19.81 19.92 100 2025/03/18 19:00:00 extend-hours -0.11 -0.55220884 AIZN Assurant Inc. 5.25% Subordinated Notes due 2061
AJG 329.66 329.14 207,999 2025/03/18 19:00:00 extend-hours 0.52 0.15798748 AJG Arthur J. Gallagher & Co.
AKA 12.22 11.94 210 2025/03/18 19:00:00 extend-hours 0.28 2.34505863 AKA a.k.a. Brands Holding Corp.
AKO.B 22.74 22.57 48 2025/03/18 19:16:59 extend-hours 0.17 0.75321223 AKO.B Embotelladora Andina S.A. Series B
AKR 21.28 21.43 177,920 2025/03/18 19:00:00 extend-hours -0.15 -0.69995334 AKR Acadia Realty Trust
AL 46.55 46.49 105,068 2025/03/18 19:00:00 extend-hours 0.06 0.12906001 AL Air Lease Corporation
ALB 77.5 79 7 2025/03/18 19:26:05 extend-hours -1.5 -1.89873418 ALB Albemarle Corporation
ALBpA 38.16 38.395 119 2025/03/18 19:00:00 extend-hours -0.235 -0.61205886 ALBpA Albemarle Corporation Depositary Shares each representing a 1/20th interest in a share of 7.25% Series A Mandatory Convertible Preferred Stock
ALC 91.45 90.34 2 2025/03/18 19:59:00 extend-hours 1.11 1.22869161 ALC Alcon Inc. Ordinary Shares
ALE 65.53 65.34 58,163 2025/03/18 19:00:00 extend-hours 0.19 0.29078665 ALE ALLETE Inc.
ALEX 17.46 17.65 175,230 2025/03/18 19:00:00 extend-hours -0.19 -1.07648725 ALEX Alexander & Baldwin Inc.
ALG 189.03 186.51 20,279 2025/03/18 19:00:00 extend-hours 2.52 1.35113399 ALG Alamo Group Inc.
ALIT 6 6.29 80 2025/03/18 19:59:04 extend-hours -0.29 -4.61049285 ALIT Alight Inc.
ALK 52.51 54.06 2 2025/03/18 19:56:57 extend-hours -1.55 -2.86718461 ALK Alaska Air Group Inc.
ALL 205.34 209.46 272,783 2025/03/18 19:00:00 extend-hours -4.12 -1.96696267 ALL The Allstate Corporation
ALLE 127.98 127.14 181,582 2025/03/18 19:00:00 extend-hours 0.84 0.66068900 ALLE Allegion Public Limited Company
ALLpB 26.14 26.15 100 2025/03/18 19:00:00 extend-hours -0.01 -0.03824092 ALLpB The Allstate Corporation 5.100% Fixed-To-Floating Rate Subordinated Debentures due 2053
ALLpH 22.19 22.22 129 2025/03/18 19:00:00 extend-hours -0.03 -0.13501350 ALLpH The Allstate Corporation
ALLpI 20.46 20.45 243 2025/03/18 19:00:00 extend-hours 0.01 0.04889976 ALLpI The Allstate Corporation
ALLpJ 27.1 27.1 417 2025/03/18 19:00:00 extend-hours 0.0 0 ALLpJ The Allstate Corporation Depositary Shares each representing a 1/1000th interest in a share of Fixed Rate Noncumulative Perpetual Preferred Stock Series J
ALLY 34.81 34.46 91 2025/03/18 19:57:32 extend-hours 0.35 1.01567034 ALLY Ally Financial Inc.
ALSN 95.51 96.86 1 2025/03/18 19:18:51 extend-hours -1.35 -1.39376420 ALSN ALLISON TRANSMISSION HOLDINGS INC.
ALTG 5.16 5.23 24,842 2025/03/18 19:00:00 extend-hours -0.07 -1.33843212 ALTG Alta Equipment Group Inc.
ALUR 2.4 2.46 539 2025/03/18 19:00:00 extend-hours -0.06 -2.43902439 ALUR Allurion Technologies Inc.
ALV 88.62 90.595 80,953 2025/03/18 19:00:00 extend-hours -1.975 -2.18003201 ALV Autoliv Inc.
ALX 215.77 212.5395 2,906 2025/03/18 19:00:00 extend-hours 3.2305 1.51995276 ALX Alexander's Inc.
AM 17.55 17.5 1 2025/03/18 19:16:21 extend-hours 0.05 0.28571429 AM Antero Midstream Corporation Common Stock
AMBC 8.49 8.46 174,841 2025/03/18 19:00:00 extend-hours 0.03 0.35460993 AMBC Ambac Financial Group Inc.
AMBP 2.98 2.87 235,253 2025/03/18 19:00:00 extend-hours 0.11 3.83275261 AMBP Ardagh Metal Packaging S.A.
AMC 3.0298 2.98 1 2025/03/18 19:59:53 extend-hours 0.0498 1.67114094 AMC AMC ENTERTAINMENT HOLDINGS INC.
AMCR 9.83 9.83 103 2025/03/18 19:28:09 extend-hours 0.00 0 AMCR Amcor plc Ordinary Shares
AME 176.08 177.79 10 2025/03/18 19:47:19 extend-hours -1.71 -0.96180888 AME Ametek Inc.
AMG 166.21 164.66 27,347 2025/03/18 19:00:00 extend-hours 1.55 0.94133366 AMG Affiliated Managers Group
AMH 36.15 35.75 348,144 2025/03/18 19:00:00 extend-hours 0.40 1.11888112 AMH AMERICAN HOMES 4 RENT
AMN 24.97 24.48 150,196 2025/03/18 19:00:00 extend-hours 0.49 2.00163399 AMN AMN Healthcare Services
AMP 488.93 492.8 106,530 2025/03/18 19:00:00 extend-hours -3.87 -0.78530844 AMP Ameriprise Financial Inc.
AMPS 4.94 4.95 100,647 2025/03/18 19:00:00 extend-hours -0.01 -0.20202020 AMPS Altus Power Inc.
AMPX 2.25 2.18 355 2025/03/18 19:52:27 extend-hours 0.07 3.21100917 AMPX Amprius Technologies Inc.
AMPY 3.91 3.86 74,007 2025/03/18 19:00:00 extend-hours 0.05 1.29533679 AMPY Amplify Energy Corp.
AMR 130 128.64 13 2025/03/18 19:47:24 extend-hours 1.36 1.05721393 AMR Alpha Metallurgical Resources Inc.
AMRC 12.45 11.39 5 2025/03/18 19:17:17 extend-hours 1.06 9.30640913 AMRC Ameresco Inc.
AMT 215 212.69 1 2025/03/18 19:38:04 extend-hours 2.31 1.08608773 AMT American Tower Corporation
AMTB 21.26 20.85 26,019 2025/03/18 19:00:00 extend-hours 0.41 1.96642686 AMTB Amerant Bancorp Inc.
AMTD 1.0707 1.06 100 2025/03/18 19:00:00 extend-hours 0.0107 1.00943396 AMTD AMTD IDEA Group American Depositary Shares each representing six (6) Class A Ordinary Shares
AMTM 18 18.67 50 2025/03/18 19:19:59 extend-hours -0.67 -3.58864488 AMTM Amentum Holdings Inc.
AMWL 7.87 8.18 1,599 2025/03/18 19:00:00 extend-hours -0.31 -3.78973105 AMWL American Well Corporation
AMX 14.25 14.38 1 2025/03/18 18:45:52 extend-hours -0.13 -0.90403338 AMX America Movil S.A.B de C.V American Depositary Shares (each representing the right to receive twenty (20) Series B Shares)
AN 163.3 163.03 55,432 2025/03/18 19:00:00 extend-hours 0.27 0.16561369 AN AutoNation Inc.
ANET 84.14 83.51 5 2025/03/18 19:59:34 extend-hours 0.63 0.75440067 ANET Arista Networks
ANF 80.24 81.78 10 2025/03/18 19:48:22 extend-hours -1.54 -1.88310100 ANF Abercrombie & Fitch Co.
ANGpB 25.06 25.03 784 2025/03/18 19:00:00 extend-hours 0.03 0.11985617 ANGpB American National Group Inc. Depositary Shares each representing a 1/1 000th interest in a share of 6.625% Fixed-Rate Reset Non-Cumulative Preferred Stock Series B
ANGpD 25.75 25.98 100 2025/03/18 19:00:00 extend-hours -0.23 -0.88529638 ANGpD American National Group Inc. Depositary Shares each representing a 1/1000th interest in a share of 7.375% Fixed-Rate Non-Cumulative Preferred Stock Series D
ANRO 3.01 3.04 20 2025/03/18 19:28:04 extend-hours -0.03 -0.98684211 ANRO Alto Neuroscience Inc.
ANVS 1.81 1.9 800 2025/03/18 19:37:53 extend-hours -0.09 -4.73684211 ANVS Annovis Bio Inc.
AOD 8.56 8.59 451 2025/03/18 19:00:00 extend-hours -0.03 -0.34924331 AOD abrdn Total Dynamic Dividend Fund
AOMR 9.77 9.65 12,010 2025/03/18 19:00:00 extend-hours 0.12 1.24352332 AOMR Angel Oak Mortgage REIT Inc.
AON 390.98 391.55 12 2025/03/18 19:16:59 extend-hours -0.57 -0.14557528 AON Aon plc Class A
AORT 24.16 23.95 73,556 2025/03/18 19:00:00 extend-hours 0.21 0.87682672 AORT Artivion Inc.
AOS 68.9 67.22 15 2025/03/18 19:33:48 extend-hours 1.68 2.49925617 AOS A.O. Smith Corporation
AP 2.23 2.23 1,615 2025/03/18 19:00:00 extend-hours 0.00 0 AP Ampco-Pittsburgh Corp.
APAM 40.34 40.25 118,947 2025/03/18 19:00:00 extend-hours 0.09 0.22360248 APAM ARTISAN PARTNERS ASSET MANAGEMENT INC.
APD 291.82 296.4 269,836 2025/03/18 19:00:00 extend-hours -4.58 -1.54520918 APD Air Products & Chemicals Inc.
APG 37.1 37.47 121,958 2025/03/18 19:00:00 extend-hours -0.37 -0.98745663 APG APi Group Corporation
APH 64.63 63.16 2 2025/03/18 19:56:49 extend-hours 1.47 2.32742242 APH Amphenol Corporation
APLE 13.62 13.69 1 2025/03/18 19:45:59 extend-hours -0.07 -0.51132213 APLE Apple Hospitality REIT Inc.
APO 141.5 138.81 1 2025/03/18 19:59:17 extend-hours 2.69 1.93790073 APO Apollo Global Management Inc.
APOpA 73.75 74.12 100 2025/03/18 19:00:00 extend-hours -0.37 -0.49919050 APOpA Apollo Global Management Inc. 6.75% Series A Mandatory Convertible Preferred Stock
APOS 26.51 26.53 300 2025/03/18 19:00:00 extend-hours -0.02 -0.07538636 APOS Apollo Global Management Inc. 7.625% Fixed-Rate Resettable Junior Subordinated Notes due 2053
APTV 62.82 62.8 409,614 2025/03/18 19:00:00 extend-hours 0.02 0.03184713 APTV Aptiv PLC
AQN 5.12 5.11 207,187 2025/03/18 19:00:00 extend-hours 0.01 0.19569472 AQN Algonquin Power & Utilities Corp
AQNB 25.72 25.49 100 2025/03/18 19:00:00 extend-hours 0.23 0.90231463 AQNB Algonquin Power & Utilities Corp. 6.20% Fixed-to-Floating Subordinated Notes Series 2019-A due July 1 2079
AR 39.88 39.34 10 2025/03/18 19:29:48 extend-hours 0.54 1.37264870 AR ANTERO RESOURCES CORPORATION
ARCO 8.25 8.35 200 2025/03/18 19:17:19 extend-hours -0.10 -1.19760479 ARCO ARCOS DORADOS HOLDINGS INC.
ARDC 14.21 14.23 2,130 2025/03/18 19:00:00 extend-hours -0.02 -0.14054814 ARDC ARES DYNAMIC CREDIT ALLOCATION FUND INC.
ARDT 14.26 14.09 41,058 2025/03/18 19:00:00 extend-hours 0.17 1.20652945 ARDT Ardent Health Partners Inc.
ARE 98.39 99.33 200,953 2025/03/18 19:00:00 extend-hours -0.94 -0.94634048 ARE Alexandria Real Estate Equities Inc.
ARES 144.02 146.22 117,782 2025/03/18 19:00:00 extend-hours -2.20 -1.50458214 ARES Ares Management Corporation Class A Common Stock
ARESpB 46.89 47.3493 100 2025/03/18 19:00:00 extend-hours -0.4593 -0.97002490 ARESpB Ares Management Corporation 6.75% Series B Mandatory Convertible Preferred Stock
ARGD 21.7 21.7366 100 2025/03/18 19:00:00 extend-hours -0.0366 -0.16837960 ARGD Argo Group US Inc. 6.500% Senior Notes due 2042
ARGOpA 25.02 25.01 100 2025/03/18 19:00:00 extend-hours 0.01 0.03998401 ARGOpA Argo Group International Holdings Inc. Depositary Shares Each Representing a 1/1000th Interest in a 7.00% Resettable Fixed Rate Preference Share Series A
ARI 9.97 9.91 190,343 2025/03/18 19:00:00 extend-hours 0.06 0.60544904 ARI APOLLO COMMERCIAL REAL ESTATE FINANCE INC.
ARIS 28.59 28.94 10 2025/03/18 19:58:53 extend-hours -0.35 -1.20939876 ARIS Aris Water Solutions Inc.
ARL 13.48 13.03 508 2025/03/18 19:00:00 extend-hours 0.45 3.45356869 ARL American Realty Investors Inc.
ARLO 10.5 10.72 1 2025/03/18 19:28:08 extend-hours -0.22 -2.05223881 ARLO Arlo Technologies Inc.
ARMK 34.89 35.83 261,890 2025/03/18 19:00:00 extend-hours -0.94 -2.62349986 ARMK ARAMARK
AROC 25.38 25.84 15 2025/03/18 19:35:27 extend-hours -0.46 -1.78018576 AROC Archrock Inc
ARR 18.78 18.65 1 2025/03/18 19:58:16 extend-hours 0.13 0.69705094 ARR ARMOUR Residential REIT Inc.
ARRpC 21.86 21.85 100 2025/03/18 19:00:00 extend-hours 0.01 0.04576659 ARRpC ARMOUR Residential REIT Inc. 7.00% Series C Cumulative Redeemable Preferred Stock
ARW 107.43 105.7 69,435 2025/03/18 18:30:00 extend-hours 1.73 1.63670766 ARW Arrow Electronics Inc.
AS 28.5 28.66 5 2025/03/18 19:44:40 extend-hours -0.16 -0.55826936 AS Amer Sports Inc.
ASA 28.36 28.87 180 2025/03/18 19:00:00 extend-hours -0.51 -1.76653966 ASA ASA GOLD AND PRECIOUS METALS LIMITED
ASAN 13.91 14.13 5 2025/03/18 19:56:40 extend-hours -0.22 -1.55697098 ASAN Asana Inc. Class A Common Stock
ASB 22.44 22.22 252,320 2025/03/18 19:00:00 extend-hours 0.22 0.99009901 ASB Associated Banc-Corp
ASBA 24.78 24.89 200 2025/03/18 19:00:00 extend-hours -0.11 -0.44194456 ASBA Associated Banc-Corp 6.625% Fixed-Rate Reset Subordinated Notes due 2033
ASBpE 21 21.15 100 2025/03/18 19:00:00 extend-hours -0.15 -0.70921986 ASBpE Associated Banc-Corp Depositary Shares each representing a 1/40th interest in a share of 5.875% Non-Cumulative Perpetual Preferred Stock Series E
ASBpF 20.34 20.21 100 2025/03/18 19:00:00 extend-hours 0.13 0.64324592 ASBpF Associated Banc-Corp Depositary Shares each representing a 1/40th interest in a share of Associated Banc-Corp 5. 625% Non-Cumulative Perpetual Preferred Stock Series F
ASC 10.254 10.23 5 2025/03/18 19:44:15 extend-hours 0.024 0.23460411 ASC ARDMORE SHIPPING CORPORATION
ASG 4.92 4.96 875 2025/03/18 19:00:00 extend-hours -0.04 -0.80645161 ASG LIBERTY ALL-STAR GROWTH FD
ASGI 18.37 18.4 136 2025/03/18 18:30:00 extend-hours -0.03 -0.16304348 ASGI abrdn Global Infrastructure Income Fund
ASGN 68.05 68.06 72,178 2025/03/18 19:00:00 extend-hours -0.01 -0.01469292 ASGN ASGN Incorporated
ASH 56.33 57.32 2025/03/18 19:00:00 extend-hours -0.99 -1.72714585 ASH Ashland Inc.
ASIX 23.47 23.8 58,916 2025/03/18 19:00:00 extend-hours -0.33 -1.38655462 ASIX AdvanSix Inc.
ASPN 7.07 7.26 15 2025/03/18 19:47:59 extend-hours -0.19 -2.61707989 ASPN Aspen Aerogels Inc.
ASR 284.93 295.9 5,388 2025/03/18 19:00:00 extend-hours -10.97 -3.70733356 ASR Grupo Aeroportuario del Sureste S.A. de C.V. American Depositary Shares
ASX 9.8 9.7 46 2025/03/18 19:34:44 extend-hours 0.1 1.03092784 ASX ASE Technology Holding Co. Ltd.
ATCOpD 25.01 25.04 100 2025/03/18 19:00:00 extend-hours -0.03 -0.11980831 ATCOpD Atlas Corp. 7.95% Series D Cumulative Redeemable Perpetual Preferred Shares
ATCOpH 25.088106 24.98 100 2025/03/18 19:00:00 extend-hours 0.108106 0.43277022 ATCOpH Atlas Corp. 7.875% Cumulative Redeemable Perpetual Preferred Shares - Series H
ATEN 17.57 17.9 1 2025/03/18 19:43:55 extend-hours -0.33 -1.84357542 ATEN A10 NETWORKS INC
ATGE 95.88 96.18 59,158 2025/03/18 19:00:00 extend-hours -0.30 -0.31191516 ATGE Adtalem Global Education Inc. Common Shares
ATHM 30.86 31.19 28,974 2025/03/18 18:30:00 extend-hours -0.33 -1.05803142 ATHM Autohome Inc. American Depositary Shares each representing four Class A Ordinary Shares
ATHpA 24.87 24.78 100 2025/03/18 19:00:00 extend-hours 0.09 0.36319613 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
ATHpB 20.42 20.4 100 2025/03/18 18:30:00 extend-hours 0.02 0.09803922 ATHpB Athene Holding Ltd. Depositary Shares Each Representing a 1/1000th Interest in a 5.625% Fixed Rate Perpetual Non- Cumulative Preference Share Series B par value $1.00 per share
ATHpC 24.9909 25 100 2025/03/18 19:00:00 extend-hours -0.0091 -0.036400 ATHpC Athene Holding Ltd. Depositary Shares each representing a 1/1 000th Interest in a Share of 6.375% Fixed-Rate Reset Perpetual Non-Cumulative Preference Shares Series C
ATHpD 17.7 17.78 100 2025/03/18 19:00:00 extend-hours -0.08 -0.44994376 ATHpD Athene Holding Ltd. Depositary Shares Each Representing a 1/1000th Interest in a 4.875% Fixed-Rate Perpetual Non-Cumulative Preference Share Series D
ATHpE 25.87 25.87 100 2025/03/18 19:00:00 extend-hours 0.00 0 ATHpE Athene Holding Ltd. Depositary Shares Each Representing a 1/1000th Interest in a 7.750% Fixed-Rate Reset Perpetual Non-Cumulative Preference Share Series E
ATHS 25.29 25.23 100 2025/03/18 19:00:00 extend-hours 0.06 0.23781213 ATHS Athene Holding Ltd. 7.250% Fixed-Rate Reset Junior Subordinated Debentures due 2064
ATI 50.67 50.86 152,695 2025/03/18 19:00:00 extend-hours -0.19 -0.37357452 ATI ATI Inc.
ATKR 65.04 65.48 82,721 2025/03/18 19:00:00 extend-hours -0.44 -0.67196090 ATKR Atkore Inc.
ATMU 37.23 36.72 177,723 2025/03/18 19:00:00 extend-hours 0.51 1.38888889 ATMU Atmus Filtration Technologies Inc.
ATO 151.07 150.65 5 2025/03/18 19:43:52 extend-hours 0.42 0.27879190 ATO Atmos Energy Corporation
ATR 146.3 147.39 39,042 2025/03/18 19:00:00 extend-hours -1.09 -0.73953457 ATR AptarGroup Inc.
ATS 27.73 27.2748 3,289 2025/03/18 19:00:00 extend-hours 0.4552 1.66893983 ATS ATS Corporation
ATUS 2.54 2.52 72,768 2025/03/18 19:00:00 extend-hours 0.02 0.79365079 ATUS Altice USA Inc. Class A Common Stock
AU 34.34 34.75 1 2025/03/18 19:58:24 extend-hours -0.41 -1.17985612 AU AngloGold Ashanti plc
AUB 32.67 32.65 176,679 2025/03/18 19:00:00 extend-hours 0.02 0.06125574 AUB Atlantic Union Bankshares Corporation
AUBpA 24.71 24.83 100 2025/03/18 19:00:00 extend-hours -0.12 -0.48328635 AUBpA Atlantic Union Bankshares Corporation Depositary Shares Each Representing a 1/400th Interest in a Share of 6.875% Perpetual Non-Cumulative Preferred Stock Series A
AUNA 7.14 7.16 100 2025/03/18 19:00:00 extend-hours -0.02 -0.27932961 AUNA Auna S.A.
AVA 39.72 39.77 173,338 2025/03/18 19:00:00 extend-hours -0.05 -0.12572291 AVA Avista Corporation
AVAL 2.89 2.89 272 2025/03/18 19:00:00 extend-hours 0.00 0 AVAL GRUPO AVAL ACCIONES Y VALORES S.A.
AVB 210.25 211.5 178,432 2025/03/18 19:00:00 extend-hours -1.25 -0.59101655 AVB AvalonBay Communities Inc.
AVD 4.75 4.7 31,949 2025/03/18 19:00:00 extend-hours 0.05 1.06382979 AVD American Vanguard Corporation
AVK 11.44 11.52 459 2025/03/18 19:00:00 extend-hours -0.08 -0.69444444 AVK Advent Convertible and Income Fund
AVNS 14.63 14.67 131,046 2025/03/18 19:00:00 extend-hours -0.04 -0.27266530 AVNS Avanos Medical Inc.
AVNT 40.19 40.1 127,041 2025/03/18 19:00:00 extend-hours 0.09 0.22443890 AVNT Avient Corporation
AVTR 17.01 16.5 773,771 2025/03/18 19:00:00 extend-hours 0.51 3.09090909 AVTR Avantor Inc.
AVY 179.93 179.78 109,652 2025/03/18 19:00:00 extend-hours 0.15 0.08343531 AVY Avery Dennison Corp.
AWF 10.62 10.6 1,265 2025/03/18 18:30:00 extend-hours 0.02 0.18867925 AWF ALLIANCEBERSTEIN GLOBAL HIGH INCOME FUND INC.
AWI 141.46 140.63 54,203 2025/03/18 19:00:00 extend-hours 0.83 0.59020124 AWI Armstrong World Industries Inc.
AWK 144.75 144.77 196,003 2025/03/18 19:00:00 extend-hours -0.02 -0.01381502 AWK American Water Works Company Inc
AWP 3.87 3.87 100 2025/03/18 19:00:00 extend-hours 0.00 0 AWP abrdn Global Premier Properties Fund
AWR 77.09 77.93 49,714 2025/03/18 19:00:00 extend-hours -0.84 -1.07789041 AWR American States Water Company
AX 63.41 63.48 93,664 2025/03/18 19:00:00 extend-hours -0.07 -0.11027095 AX Axos Financial Inc. Common Stock
AXL 4.56 4.5 214,707 2025/03/18 19:00:00 extend-hours 0.06 1.33333333 AXL American Axle & Manufacturing Holdings Inc.
AXP 263.4 264.6 3 2025/03/18 19:59:52 extend-hours -1.2 -0.45351474 AXP American Express Company
AXR 21.72 21.91 1,298 2025/03/18 19:00:00 extend-hours -0.19 -0.86718393 AXR AMREP Corporation
AXS 94.87 95.59 179,152 2025/03/18 19:00:00 extend-hours -0.72 -0.75321686 AXS Axis Capital Holders Limited
AXSpE 21.22 21.32 100 2025/03/18 19:00:00 extend-hours -0.10 -0.46904315 AXSpE AXIS Capital Holdings Limited Depositary Shares each representing 1/100th interest in a share of the Issuers 5.50% Series E Preferred Shares
AXTA 34.39 34.97 290,553 2025/03/18 19:00:00 extend-hours -0.58 -1.65856448 AXTA Axalta Coating Systems Ltd.
AYI 264.18 265.7 31,392 2025/03/18 19:00:00 extend-hours -1.52 -0.57207377 AYI Acuity Brands Inc.
AZEK 40.84 40.96 158,930 2025/03/18 19:00:00 extend-hours -0.12 -0.29296875 AZEK The AZEK Company Inc.
AZO 3616.01 3634.21 1 2025/03/18 19:55:16 extend-hours -18.20 -0.50079660 AZO AutoZone Inc.
AZUL 1.81 1.8 350 2025/03/18 19:40:16 extend-hours 0.01 0.55555556 AZUL Azul S.A. American Depositary Shares (each representing three preferred shares)
AZZ 83.72 86.22 42,060 2025/03/18 19:00:00 extend-hours -2.50 -2.89955927 AZZ AZZ Inc.
BA 161.55 161.44 25 2025/03/18 19:59:34 extend-hours 0.11 0.06813677 BA Boeing Company
BABA 143.07 146.38 6 2025/03/18 19:59:54 extend-hours -3.31 -2.26123787 BABA Alibaba Group Holding Limited American Depositary Shares each represents eight Ordinary Shares
BAC 41.661 41.72 1 2025/03/18 19:59:56 extend-hours -0.059 -0.14141898 BAC Bank of America Corporation
BACpB 25.17 25.14 100 2025/03/18 19:00:00 extend-hours 0.03 0.11933174 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
BACpE 23.19 23.1869 100 2025/03/18 19:00:00 extend-hours 0.0031 0.01336962 BACpE Bank of America Corporation Depositary Shares (representing 1/1000th of a share of Floating Rate Non-Cumalative Preferred Stock Series E)
BACpK 25.06 25.1 100 2025/03/18 19:00:00 extend-hours -0.04 -0.15936255 BACpK Bank of America Corporation Depositary Shares each representing a 1/1000th interest in a share of 5.875% Non- Cumulative Preferred Stock Series HH
BACpL 1,227 1230.83 80 2025/03/18 19:00:00 extend-hours -3.83 -0.31117214 BACpL Bank Of America Corporation 7.25% Non-Cumulative Perpetual Convertible Preferred Stock Series L
BACpM 23.04 23.12 100 2025/03/18 19:00:00 extend-hours -0.08 -0.34602076 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 21.38 21.32 100 2025/03/18 19:00:00 extend-hours 0.06 0.28142589 BACpN Bank of America Corporation Depositary shares each representing 1/1000th interest in a share of 5.000% Non-Cumulative Preferred Stock Series LL
BACpO 18.86 18.9 100 2025/03/18 19:00:00 extend-hours -0.04 -0.21164021 BACpO Bank of America Corporation Depositary shares each representing 1/1000th interest in a share of 4.375% Non-Cumulative Preferred Stock Series NN
BACpP 18 17.98 100 2025/03/18 19:00:00 extend-hours 0.02 0.11123471 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 18.37 18.41 244 2025/03/18 19:00:00 extend-hours -0.04 -0.21727322 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 20.48 20.48 100 2025/03/18 19:00:00 extend-hours 0.00 0 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 117.5 114.18 9 2025/03/18 19:35:16 extend-hours 3.32 2.90768961 BAH Booz Allen Hamilton Holding Corporation
BAK 3.89 3.98 18,744 2025/03/18 19:00:00 extend-hours -0.09 -2.26130653 BAK Braskem S.A. American Depositary Shares (Each representing Two Class A Preferred Shares)
BALL 51.9 52.15 544,625 2025/03/18 19:00:00 extend-hours -0.25 -0.47938639 BALL Ball Corporation
BALY 16.84 17.51 466 2025/03/18 19:00:00 extend-hours -0.67 -3.82638492 BALY Bally's Corporation
BAM 48.3 47.85 15 2025/03/18 19:04:17 extend-hours 0.45 0.94043887 BAM Brookfield Asset Management Ltd.
BANC 14.01 14.12 337,377 2025/03/18 19:00:00 extend-hours -0.11 -0.77903683 BANC Banc of California Inc.
BANCpF 24.93 24.9 385 2025/03/18 19:00:00 extend-hours 0.03 0.12048193 BANCpF Banc of California Inc. Depositary Shares each representing a 1/40th interest in a share of 7.75% non- cumulative perpetual preferred stock Series F
BAP 191.66 191 24,963 2025/03/18 19:00:00 extend-hours 0.66 0.34554974 BAP Credicorp LTD
BApA 56.8 56.95 263 2025/03/18 19:00:00 extend-hours -0.15 -0.26338894 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 1.39 1.38 19 2025/03/18 19:57:38 extend-hours 0.01 0.72463768 BARK BARK Inc.
BAX 34.9 34.9 7 2025/03/18 19:52:44 extend-hours 0.0 0 BAX Baxter International Inc.
BB 4.4198 4.5 10 2025/03/18 19:45:38 extend-hours -0.0802 -1.78222222 BB BlackBerry Limited
BBAI 2.95 3.09 5 2025/03/18 19:59:55 extend-hours -0.14 -4.53074434 BBAI BigBear.ai Holdings Inc.
BBAI.WS 0.9 0.98 100 2025/03/18 19:48:41 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 17.85 18.3 1 2025/03/18 19:43:27 extend-hours -0.45 -2.45901639 BBAR Banco BBVA Argentina S.A.
BBD 2.21 2.21 78 2025/03/18 19:16:59 extend-hours 0.00 0 BBD Banco Bradesco S.A. American Depositary Shares (Each representing one Preferred Shares)
BBDC 9.39 9.35 22,269 2025/03/18 19:00:00 extend-hours 0.04 0.42780749 BBDC Barings BDC Inc.
BBDO 1.97 2 108 2025/03/18 19:00:00 extend-hours -0.03 -1.500 BBDO Banco Bradesco S.A. American Depositary Shares (Each representing one Common Share no par value)
BBN 16.53 16.55 208 2025/03/18 19:00:00 extend-hours -0.02 -0.12084592 BBN BlackRock Taxable Municipal Bond Trust
BBU 22.39 22.7768 10 2025/03/18 19:43:38 extend-hours -0.3868 -1.69821924 BBU Brookfield Business Partners L.P.Limited Partnership Units
BBUC 26.2 25.61 14,379 2025/03/18 19:00:00 extend-hours 0.59 2.30378758 BBUC Brookfield Business Corporation Class A Exchangeable Subordinate Voting Shares
BBVA 14.75 14.63 1 2025/03/18 19:37:52 extend-hours 0.12 0.82023240 BBVA Banco Bilbao Vizcaya Argentaria S.A.
BBW 36.32 35.37 25 2025/03/18 19:57:07 extend-hours 0.95 2.68589200 BBW Build-A-Bear Workshop Inc.
BBWI 29.99 30 1 2025/03/18 19:21:57 extend-hours -0.01 -0.03333333 BBWI Bath & Body Works Inc.
BBY 73.47 72.885 3 2025/03/18 19:55:51 extend-hours 0.585 0.80263429 BBY Best Buy Company Inc.
BC 57.12 59.04 4 2025/03/18 19:02:32 extend-hours -1.92 -3.25203252 BC Brunswick Corporation
BCAT 14.7 14.79 50 2025/03/18 19:55:15 extend-hours -0.09 -0.60851927 BCAT BlackRock Capital Allocation Term Trust
BCC 99.34 99.8 74,771 2025/03/18 19:00:00 extend-hours -0.46 -0.46092184 BCC Boise Cascade Company
BCE 23.78 23.63 220,901 2025/03/18 19:00:00 extend-hours 0.15 0.63478629 BCE BCE Inc.
BCH 28.41 28.54 7,675 2025/03/18 19:00:00 extend-hours -0.13 -0.45550105 BCH Banco de ChileAmerican Depositary Shares (Each representing 200 shares of Common Stock)
BCO 87.05 85.79 1 2025/03/18 19:38:45 extend-hours 1.26 1.46870265 BCO The Brink's Company
BCpC 24.5015 167.97 100 2025/03/18 19:00:00 extend-hours -143.4685 -85.41316902 BCpC Brunswick Corporation 6.375% Notes due 2049
BCS 16.08 15.97 1 2025/03/18 19:54:42 extend-hours 0.11 0.68879148 BCS Barclays PLC
BCSF 16.68 16.59 26,973 2025/03/18 19:00:00 extend-hours 0.09 0.54249548 BCSF Bain Capital Specialty Finance Inc.
BCX 9.31 9.33 558 2025/03/18 19:00:00 extend-hours -0.02 -0.21436227 BCX BLACKROCK RESOURCES & COMMODITIES STRATEGY TRUST
BDC 103.7 102.49 79,890 2025/03/18 19:00:00 extend-hours 1.21 1.18060299 BDC Belden Inc.
BDJ 8.67 8.67 976 2025/03/18 19:00:00 extend-hours 0.00 0 BDJ BlackRock Enhanced Equity Dividend Trust
BDN 4.65 4.61 228 2025/03/18 19:44:25 extend-hours 0.04 0.86767896 BDN Brandywine Realty Trust
BDX 232.12 228.41 272,058 2025/03/18 19:00:00 extend-hours 3.71 1.62427214 BDX Becton Dickinson and Co.
BE 23.86 23.25 91 2025/03/18 19:55:55 extend-hours 0.61 2.62365591 BE Bloom Energy Corporation
BEDU 1.75 1.6455 100 2025/03/18 19:00:00 extend-hours 0.1045 6.35065330 BEDU Bright Scholar Education Holdings Limited American Depositary Shares each representing four (4) Class A Ordinary Shares
BEKE 23.28 23.65 120 2025/03/18 19:59:41 extend-hours -0.37 -1.56448203 BEKE KE Holdings Inc. American Depositary Shares (each representing three Class A Ordinary Shares)
BEN 19.98 19.86 2 2025/03/18 19:17:03 extend-hours 0.12 0.60422961 BEN Franklin Resources Inc.
BEP 23 22.81 50 2025/03/18 19:47:28 extend-hours 0.19 0.83296800 BEP Brookfield Renewable Partners L.P.
BEPC 28.72 28.39 78,038 2025/03/18 19:00:00 extend-hours 0.33 1.16238112 BEPC Brookfield Renewable Corporation Class A Exchangeable Subordinate Voting Shares
BEPH 15.73 15.7 100 2025/03/18 19:00:00 extend-hours 0.03 0.19108280 BEPH Brookfield BRP Holdings (Canada) Inc. 4.625% Perpetual Subordinated Notes
BEPI 16.64 16.59 100 2025/03/18 19:00:00 extend-hours 0.05 0.30138638 BEPI Brookfield BRP Holdings (Canada) Inc. 4.875% Perpetual Subordinated Notes
BERY 71.09 70.64 179,673 2025/03/18 19:00:00 extend-hours 0.45 0.63703284 BERY Berry Global Group Inc.
BF.A 34.85 35.05 17,079 2025/03/18 19:00:00 extend-hours -0.20 -0.57061341 BF.A Brown-Forman Corporation Class A
BF.B 36.2499 35.68 1 2025/03/18 19:50:32 extend-hours 0.5699 1.59725336 BF.B Brown-Forman Corporation Class B
BFAM 127.17 128.46 41,904 2025/03/18 19:00:00 extend-hours -1.29 -1.00420364 BFAM BRIGHT HORIZONS FAMILY SOLUTIONS INC.
BFH 47.87 48.18 123,125 2025/03/18 19:00:00 extend-hours -0.31 -0.64342051 BFH Bread Financial Holdings Inc.
BFK 9.96 9.93 573 2025/03/18 19:00:00 extend-hours 0.03 0.30211480 BFK BlackRock Municipal Income Trust
BFLY 2.6399 2.75 1,000 2025/03/18 19:57:14 extend-hours -0.1101 -4.00363636 BFLY Butterfly Network Inc.
BFS 36.27 35.97 16,052 2025/03/18 19:00:00 extend-hours 0.30 0.83402836 BFS Saul Centers Inc.
BFZ 11.01 11.05 2,286 2025/03/18 19:00:00 extend-hours -0.04 -0.36199095 BFZ BLACKROCK CA MUNICIPAL INC TR
BG 74.71 75.3 198,729 2025/03/18 19:00:00 extend-hours -0.59 -0.78353254 BG Bunge Global SA
BGB 12.08 12.04 143 2025/03/18 19:00:00 extend-hours 0.04 0.33222591 BGB Blackstone Strategic Credit 2027 Term Fund
BGH 15.33 15.36 283 2025/03/18 19:00:00 extend-hours -0.03 -0.19531250 BGH Barings Global Short Duration High Yield Fund
BGR 13.29 13.3 476 2025/03/18 19:00:00 extend-hours -0.01 -0.07518797 BGR Blackrock Energy and Resources Trust
BGS 7.28 7.42 197,443 2025/03/18 19:00:00 extend-hours -0.14 -1.88679245 BGS B&G Foods Inc.
BGSF 3.55 3.55 334 2025/03/18 19:00:00 extend-hours 0.00 0 BGSF BGSF Inc.
BGT 12.43 12.49 857 2025/03/18 19:00:00 extend-hours -0.06 -0.48038431 BGT BlackRock Floating Rate Income Trust
BGX 12.42 12.46 666 2025/03/18 18:30:00 extend-hours -0.04 -0.32102729 BGX Blackstone Long-Short Credit Income Fund
BGY 5.8299 5.79 8 2025/03/18 19:37:06 extend-hours 0.0399 0.68911917 BGY BlackRock Enhanced International Dividend Trust
BH.A 1038.09 1,021 100 2025/03/18 19:00:00 extend-hours 17.09 1.67384917 BH.A Biglari Holdings Inc. Class A Common Stock
BH 212 208.69 1 2025/03/18 19:09:58 extend-hours 3.31 1.58608462 BH Biglari Holdings Inc. Class B Common Stock
BHC 7.01 7.01 89,263 2025/03/18 19:00:00 extend-hours 0.00 0 BHC Bausch Health Companies Inc.
BHE 40 40.22 67,133 2025/03/18 19:00:00 extend-hours -0.22 -0.54699155 BHE Benchmark Electronics
BHK 10.69 10.66 458 2025/03/18 19:00:00 extend-hours 0.03 0.28142589 BHK BLACKROCK CORE BD TR
BHLB 26.32 26.02 104,760 2025/03/18 19:00:00 extend-hours 0.30 1.15295926 BHLB Berkshire Hills Bancorp Inc.
BHP 50.53 50.595 25 2025/03/18 19:50:35 extend-hours -0.065 -0.12847119 BHP BHP Group Limited American Depositary Shares (Each representing two Ordinary Shares)
BHR 2.94 2.99 55,480 2025/03/18 19:00:00 extend-hours -0.05 -1.67224080 BHR Braemar Hotels & Resorts Inc. Common Stock
BHV 10.7043 10.66 100 2025/03/18 19:00:00 extend-hours 0.0443 0.41557223 BHV BlackRock Virginia Muni Bond Trust
BHVN 28.85 29.38 92,606 2025/03/18 19:00:00 extend-hours -0.53 -1.80394826 BHVN Biohaven Ltd.
BILL 46.94 45.89 195,012 2025/03/18 19:00:00 extend-hours 1.05 2.28808019 BILL BILL Holdings Inc.
BIO 260.03 257.3 45,832 2025/03/18 19:00:00 extend-hours 2.73 1.06101827 BIO Bio-Rad Laboratories Inc.Class A
BIP 28.68 28.88 8,570 2025/03/18 19:00:00 extend-hours -0.20 -0.69252078 BIP Brookfield Infrastructure Partners L.P. Limited Partnership Units
BIPC 35.92 35.27 6 2025/03/18 19:45:53 extend-hours 0.65 1.84292600 BIPC Brookfield Infrastructure Corporation Class A Exchangeable Subordinate Voting Shares
BIPH 18.2083 18.015 100 2025/03/18 19:00:00 extend-hours 0.1933 1.07299473 BIPH Brookfield Infrastructure Finance ULC 5.000% Subordinated Notes due 2081
BIPI 17.065 17.12 100 2025/03/18 19:00:00 extend-hours -0.055 -0.32126168 BIPI BIP Bermuda Holdings I Limited 5.125% Perpetual Subordinated Notes
BIPJ 24.97 24.98 100 2025/03/18 19:00:00 extend-hours -0.01 -0.04003203 BIPJ Brookfield Infrastructure Finance ULC 7.250% Subordinated Notes due 2084
BIPpA 18.02 18.03 100 2025/03/18 19:00:00 extend-hours -0.01 -0.05546312 BIPpA Brookfield Infrastructure Partners L.P. 5.125% Class A Preferred Limited Partnership Units Series 13
BIPpB 17.6 17.59 100 2025/03/18 19:00:00 extend-hours 0.01 0.05685048 BIPpB Brookfield Infrastructure Partners L.P. 5.000% Class A Preferred Limited Partnership Units Series 14
BIRK 43.67 43.74 178,536 2025/03/18 19:00:00 extend-hours -0.07 -0.16003658 BIRK Birkenstock Holding plc
BIT 14.43 14.41 532 2025/03/18 18:30:00 extend-hours 0.02 0.13879251 BIT BLACKROCK MULTI-SECTOR INCOME TRUST
BJ 112.57 111.56 1 2025/03/18 19:42:48 extend-hours 1.01 0.90534242 BJ BJs Wholesale Club Holdings Inc. Common Stock
BK 81.85 82.39 300 2025/03/18 19:50:52 extend-hours -0.54 -0.65541935 BK Bank of New York Mellon Corporation
BKD 6.1 6.14 605,793 2025/03/18 19:00:00 extend-hours -0.04 -0.65146580 BKD Brookdale Senior Living Inc.
BKE 37.7 36.79 123,845 2025/03/18 19:00:00 extend-hours 0.91 2.47349823 BKE The Buckle Inc.
BKH 60.4 61.03 5 2025/03/18 19:23:37 extend-hours -0.63 -1.03227921 BKH Black Hills Corporation
BKKT 9.3 8.58 10 2025/03/18 19:56:53 extend-hours 0.72 8.39160839 BKKT Bakkt Holdings Inc.
BKKT.WS 0.25 0.27 100 2025/03/18 19:00:00 extend-hours -0.02 -7.40740741 BKKT.WS
BKN 11.27 11.28 506 2025/03/18 19:00:00 extend-hours -0.01 -0.08865248 BKN BlackRock Investment Quality Municipal Trust
BKSY 8.55 9.15 286 2025/03/18 19:58:45 extend-hours -0.60 -6.55737705 BKSY BlackSky Technology Inc.
BKSY.WS 0.1667 0.19 100 2025/03/18 19:00:00 extend-hours -0.0233 -12.26315789 BKSY.WS BlackSky Technology Inc. Redeemable Warrants each whole Warrant exercisable for one-eighth (1/8th) of a share of Class A Common Stock at an exercise price of $92.00 per whole share
BKT 11.6718 11.71 100 2025/03/18 19:00:00 extend-hours -0.0382 -0.32621691 BKT BlackRock Income Trust Inc.
BKU 34.44 34.17 204,001 2025/03/18 19:00:00 extend-hours 0.27 0.79016681 BKU Bankunited Inc.
BKV 20.66 20.63 30,649 2025/03/18 19:00:00 extend-hours 0.03 0.14541929 BKV BKV Corporation
BLCO 15.48 15.32 28,274 2025/03/18 19:00:00 extend-hours 0.16 1.04438642 BLCO Bausch + Lomb Corporation
BLD 300 302.48 8 2025/03/18 19:01:11 extend-hours -2.48 -0.81988892 BLD TopBuild Corp. Common Stock
BLDR 127.9 127.51 7 2025/03/18 19:46:20 extend-hours 0.39 0.30585836 BLDR Builders FirstSource Inc.
BLE 10.41 10.39 636 2025/03/18 19:00:00 extend-hours 0.02 0.19249278 BLE BlackRock Municipal Income Trust II
BLK 959.2 957.63 4 2025/03/18 19:58:53 extend-hours 1.57 0.16394641 BLK Blackrock Inc.
BLND 3.48 3.56 221,835 2025/03/18 19:00:00 extend-hours -0.08 -2.24719101 BLND Blend Labs Inc.
BLW 13.95 13.96 433 2025/03/18 19:00:00 extend-hours -0.01 -0.07163324 BLW Blackrock Limited Duration Income Trust
BLX 38.25 38.07 15,015 2025/03/18 19:00:00 extend-hours 0.18 0.47281324 BLX Banco Latinoamericano de Comercio Exterior S.A
BMA 83.1 82.5 8 2025/03/18 19:16:59 extend-hours 0.6 0.72727273 BMA Banco Macro S.A.
BME 38.78 38.78 171 2025/03/18 19:00:00 extend-hours 0.00 0 BME Blackrock Health Sciences Trust
BMEZ 15.08 15.25 504 2025/03/18 19:00:00 extend-hours -0.17 -1.11475410 BMEZ BlackRock Health Sciences Term Trust
BMI 196.98 197.74 62,937 2025/03/18 19:00:00 extend-hours -0.76 -0.38434308 BMI Badger Meter Inc.
BMLpH 22.47 22.44 100 2025/03/18 19:00:00 extend-hours 0.03 0.13368984 BMLpH Bank Of America Corporation Depositary Shares(Each representing a 1/1200th interest in a share of Bank of America Corporation Floating Rate Non-Cumulative Preferred Stock Series2)
BMLpJ 23.06 22.91 100 2025/03/18 19:00:00 extend-hours 0.15 0.65473592 BMLpJ Bank of America Depositary Shares(Each representing 1/1200th interest in a share of Bank of America Corporation Floating Rate Non-Cumulative Preferred Stock Series4)
BMLpL 22.87 22.82 100 2025/03/18 19:00:00 extend-hours 0.05 0.21910605 BMLpL Bank of America Depositary Shares(Each representing 1/1200th interest in a share of Bank of America Corporation Floating Rate Non-Comulative Preferred Stock Series5)
BMO 97.68 98 32,816 2025/03/18 19:00:00 extend-hours -0.32 -0.32653061 BMO Bank of Montreal
BMY 59.65 59.88 8 2025/03/18 19:56:02 extend-hours -0.23 -0.38410154 BMY Bristol-Myers Squibb Co.
BN 52.16 51.8 128,811 2025/03/18 19:00:00 extend-hours 0.36 0.69498069 BN Brookfield Corporation
BNED 9.7 9.52 22,524 2025/03/18 19:00:00 extend-hours 0.18 1.89075630 BNED Barnes & Noble Education Inc
BNJ 15.84 15.76 226 2025/03/18 19:00:00 extend-hours 0.08 0.50761421 BNJ Brookfield Finance I (UK) plc 4.50% Perpetual Subordinated Notes
BNL 17.21 17.15 254,166 2025/03/18 19:00:00 extend-hours 0.06 0.34985423 BNL Broadstone Net Lease Inc.
BNS 49.38 48.78 2 2025/03/18 19:12:32 extend-hours 0.60 1.23001230 BNS Bank of Nova Scotia
BNT 52.07 51.72 163 2025/03/18 19:00:00 extend-hours 0.35 0.67672080 BNT Brookfield Wealth Solutions Ltd.
BNY 10.13 10.17 181 2025/03/18 19:00:00 extend-hours -0.04 -0.39331367 BNY BlackRock New York Municipal Income Trust
BOC 14.06 13.9 18,484 2025/03/18 19:00:00 extend-hours 0.16 1.15107914 BOC Boston Omaha Corporation
BODI 7.9 7 5 2025/03/18 19:32:19 extend-hours 0.9 12.85714286 BODI The Beachbody Company Inc.
BOE 11.24 11.04 11 2025/03/18 19:16:22 extend-hours 0.20 1.81159420 BOE BlackRock Enhanced Global Dividend Trust
BOH 68.26 68.44 83,351 2025/03/18 19:00:00 extend-hours -0.18 -0.26300409 BOH Bank of Hawaii Corp.
BOHpA 16.51 16.41 100 2025/03/18 19:00:00 extend-hours 0.10 0.60938452 BOHpA Bank of Hawaii Corporation Depositary Shares Each Representing a 1/40th Interest in a Share of 4.375% Fixed Rate Non- Cumulative Perpetual Preferred Stock Series A
BOHpB 25.9 25.85 200 2025/03/18 19:00:00 extend-hours 0.05 0.19342360 BOHpB Bank of Hawaii Corporation Depositary Shares Each Representing a 1/40th Interest in a Share of 8.000% Fixed Rate Non-Cumulative Perpetual Preferred Stock Series B
BOND 96.7703 91.88 52 2025/03/18 19:40:04 extend-hours 4.8903 5.32248585 BOND PIMCO Active Bond Exchange-Traded Fund
BOOT 102.2 102.8 99,970 2025/03/18 19:00:00 extend-hours -0.6 -0.58365759 BOOT Boot Barn Holdings Inc.
BORR 2.32 2.35 10 2025/03/18 19:42:13 extend-hours -0.03 -1.27659574 BORR Borr Drilling Limited
BOW 37.24 36.7 10 2025/03/18 19:37:14 extend-hours 0.54 1.47138965 BOW Bowhead Specialty Holdings Inc.
BOX 30.8 30.98 50 2025/03/18 19:25:37 extend-hours -0.18 -0.58102001 BOX BOX INC.
BP 34.245 34.11 1 2025/03/18 19:59:38 extend-hours 0.135 0.39577836 BP BP p.l.c.
BPT 0.608 0.571 3,998 2025/03/18 19:36:21 extend-hours 0.037 6.47985989 BPT BP Prudhoe Bay Royalty Trust
BR 231.23 230.77 145,975 2025/03/18 18:30:00 extend-hours 0.46 0.19933267 BR Broadridge Financial Solutions Inc
BRBR 68.41 68.9 169,733 2025/03/18 19:00:00 extend-hours -0.49 -0.71117562 BRBR BellRing Brands Inc.
BRC 71.5 71.57 36,162 2025/03/18 19:00:00 extend-hours -0.07 -0.09780634 BRC Brady Corporation
BRCC 2.03 2.1 50 2025/03/18 19:11:43 extend-hours -0.07 -3.33333333 BRCC BRC Inc.
BRDG 9.59 9.72 17,970 2025/03/18 19:00:00 extend-hours -0.13 -1.33744856 BRDG Bridge Investment Group Holdings Inc.
BRFS 3.19 3.31 350 2025/03/18 19:16:59 extend-hours -0.12 -3.62537764 BRFS BRF - Brasil Foods S.A.
BRK.A 783,684 788494.685 1 2025/03/18 19:00:00 extend-hours -4810.685 -0.61011001 BRK.A Berkshire Hathaway Inc.
BRK.B 523.98 525.45 5 2025/03/18 19:59:37 extend-hours -1.47 -0.27976021 BRK.B BERKSHIRE HATHAWAY Class B
BRO 119.68 119.87 1 2025/03/18 19:57:32 extend-hours -0.19 -0.15850505 BRO Brown & Brown Inc.
BROS 63.05 60.935 25 2025/03/18 19:55:36 extend-hours 2.115 3.47091163 BROS Dutch Bros Inc.
BRSP 5.75 5.97 4 2025/03/18 19:36:06 extend-hours -0.22 -3.68509213 BRSP BrightSpire Capital Inc.
BRT 18.21 17.7 10,915 2025/03/18 19:00:00 extend-hours 0.51 2.88135593 BRT BRT Apartments Corp
BRW 7.6 7.72 300 2025/03/18 19:59:35 extend-hours -0.12 -1.55440415 BRW Saba Capital Income & Opportunities Fund
BRX 26.05 25.85 469,309 2025/03/18 19:00:00 extend-hours 0.20 0.77369439 BRX BRIXMOR PROPERTY GROUP INC.
BSAC 22.95 23.59 22,348 2025/03/18 19:00:00 extend-hours -0.64 -2.71301399 BSAC Banco Santander-Chile
BSBR 4.74 4.8 6,329 2025/03/18 19:00:00 extend-hours -0.06 -1.2500 BSBR BANCO SANTANDER (BRASIL) SA
BSL 14.1 14.14 300 2025/03/18 19:00:00 extend-hours -0.04 -0.28288543 BSL Blackstone Senior Floating Rate 2027 Term Fund
BSM 15.18 15.16 8,320 2025/03/18 19:00:00 extend-hours 0.02 0.13192612 BSM Black Stone Minerals L.P.
BST 33.95 34.12 1 2025/03/18 19:23:04 extend-hours -0.17 -0.49824150 BST BlackRock Science and Technology Trust
BSTZ 18.6 18.8 445 2025/03/18 19:00:00 extend-hours -0.2 -1.06382979 BSTZ BlackRock Science and Technology Term Trust
BSX 99.66 98.36 1 2025/03/18 19:59:33 extend-hours 1.30 1.32167548 BSX Boston Scientific Corp.
BTA 9.75 9.75 141 2025/03/18 19:00:00 extend-hours 0.00 0 BTA Blackrock Long-Term Municipal Advantage Trust
BTCM 1.86 1.93 100 2025/03/18 19:00:00 extend-hours -0.07 -3.62694301 BTCM BIT Mining Limited
BTE 2.12 2.13 10 2025/03/18 19:54:17 extend-hours -0.01 -0.46948357 BTE Baytex Energy Corp.
BTI 41.27 41.23 1 2025/03/18 19:58:48 extend-hours 0.04 0.09701674 BTI British American Tobacco p.l.c. American Depositary Shares American Depositary Shares each representing one Ordinary Share
BTO 32.85 32.78 412 2025/03/18 19:00:00 extend-hours 0.07 0.21354484 BTO John Hancock Financial Opportunities Fund
BTT 21.2 21.19 831 2025/03/18 19:00:00 extend-hours 0.01 0.04719207 BTT BlackRock Municipal 2030 Target Term Trust
BTU 14.2532 13.94 300 2025/03/18 19:55:43 extend-hours 0.3132 2.24677188 BTU Peabody Energy Corporation
BTZ 10.56 10.56 1,220 2025/03/18 19:00:00 extend-hours 0.00 0 BTZ BlackRock Credit Allocation Income Trust
BUD 63.61 63.27 8 2025/03/18 19:59:14 extend-hours 0.34 0.53737948 BUD Anheuser-Busch INBEV SA/NV
BUI 22.95 22.82 228 2025/03/18 19:00:00 extend-hours 0.13 0.56967572 BUI BlackRock Utilities Infrastructure & Power Opportunities Trust
BUR 13.88 13.82 138,967 2025/03/18 19:00:00 extend-hours 0.06 0.43415340 BUR Burford Capital Limited
BURL 233.9 232.36 96,356 2025/03/18 19:00:00 extend-hours 1.54 0.66276468 BURL BURLINGTON STORES INC.
BUXX 20.37 20.36 100 2025/03/18 19:00:00 extend-hours 0.01 0.04911591 BUXX Strive Enhanced Income Short Maturity ETF
BV 13.02 13.11 76,571 2025/03/18 19:00:00 extend-hours -0.09 -0.68649886 BV BrightView Holdings Inc. Common Stock
BVN 15.21 15.79 1 2025/03/18 19:19:36 extend-hours -0.58 -3.67321089 BVN Compania de Minas Buenaventura S.A.
BW 0.9099 0.96 3 2025/03/18 19:44:09 extend-hours -0.0501 -5.2187500 BW Babcock & Wilcox Enterprises Inc.
BWA 28.82 28.88 705,068 2025/03/18 19:00:00 extend-hours -0.06 -0.20775623 BWA BorgWarner Inc.
BWG 8.43 8.44 300 2025/03/18 19:00:00 extend-hours -0.01 -0.11848341 BWG BrandywineGLOBAL Global Income Opportunities Fund Inc.
BWLP 11.36 11.27 11,462 2025/03/18 19:00:00 extend-hours 0.09 0.79858030 BWLP BW LPG Limited
BWMX 11.57 11.89 873 2025/03/18 19:00:00 extend-hours -0.32 -2.69133726 BWMX Betterware de Mexico S.A.P.I. de C.V.
BWpA 9.87 10.1 100 2025/03/18 18:30:00 extend-hours -0.23 -2.27722772 BWpA Babcock & Wilcox Enterprises Inc. 7.75% Series A Cumulative Perpetual Preferred Stock
BWSN 22.1125 22.14 100 2025/03/18 18:30:00 extend-hours -0.0275 -0.12420958 BWSN Babcock & Wilcox Enterprises Inc. 8.125% Senior Notes due 2026
BWXT 98.5615 99.79 18 2025/03/18 19:13:32 extend-hours -1.2285 -1.23108528 BWXT BWX Technologies Inc.
BX 145.81 147.78 14 2025/03/18 19:55:19 extend-hours -1.97 -1.33306266 BX Blackstone Inc.
BXC 80.07 81.12 9,002 2025/03/18 19:00:00 extend-hours -1.05 -1.29437870 BXC BlueLinx Holdings Inc.
BXMT 20.91 20.86 271,432 2025/03/18 19:00:00 extend-hours 0.05 0.23969319 BXMT Blackstone Mortgage Trust Inc. (NEW)
BXMX 12.94 13.05 410 2025/03/18 18:30:00 extend-hours -0.11 -0.84291188 BXMX NUVEEN S&P BUY-WRITE INCOME FUND
BXP 68.41 68 236,775 2025/03/18 19:00:00 extend-hours 0.41 0.60294118 BXP BXP Inc.
BXSL 32.93 32.75 119 2025/03/18 19:09:07 extend-hours 0.18 0.54961832 BXSL Blackstone Secured Lending Fund
BY 26.3 26.33 34,097 2025/03/18 19:00:00 extend-hours -0.03 -0.11393847 BY Byline Bancorp Inc. Common Stock
BYD 68.43 69.36 10 2025/03/18 19:55:17 extend-hours -0.93 -1.34083045 BYD Boyd Gaming Corporation
BYM 10.81 10.77 102 2025/03/18 18:30:00 extend-hours 0.04 0.37140204 BYM BLACKROCK MUNICIPAL INCOME QUALITY TRUST
BYON 5.08 5.51 2 2025/03/18 19:44:30 extend-hours -0.43 -7.80399274 BYON Beyond Inc.
BZH 21.38 21.61 10 2025/03/18 19:41:49 extend-hours -0.23 -1.06432207 BZH Beazer Homes USA Inc. New
C 70.25 69.97 20 2025/03/18 19:59:50 extend-hours 0.28 0.40017150 C Citigroup Inc.
CAAP 19.94 19.35 30 2025/03/18 19:31:11 extend-hours 0.59 3.04909561 CAAP Corporacion America Airports S.A.
CABO 246.84 236.76 18,819 2025/03/18 19:00:00 extend-hours 10.08 4.25747592 CABO Cable One Inc.
CACI 389.99 383.37 1 2025/03/18 19:20:31 extend-hours 6.62 1.72679135 CACI CACI INTERNATIONAL CLA
CADE 30.28 30.32 316,597 2025/03/18 19:00:00 extend-hours -0.04 -0.13192612 CADE Cadence Bank
CADEpA 21.38 21.4 100 2025/03/18 19:00:00 extend-hours -0.02 -0.09345794 CADEpA Cadence Bank 5.50% Series A Non- Cumulative Perpetual Preferred Stock
CAE 24.31 24.42 28,198 2025/03/18 19:00:00 extend-hours -0.11 -0.45045045 CAE CAE INC
CAF 13.34 13.34 724 2025/03/18 19:00:00 extend-hours 0.00 0 CAF MORGAN STANLEY CHINA A SHARE FUND INC
CAG 26.01 26.18 1 2025/03/18 19:36:00 extend-hours -0.17 -0.64935065 CAG Conagra Brands Inc.
CAH 131.52 130 1 2025/03/18 19:43:12 extend-hours 1.52 1.16923077 CAH Cardinal Health Inc.
CAL 16.25 16.24 1 2025/03/18 19:09:02 extend-hours 0.01 0.06157635 CAL Caleres Inc
CALX 34.72 33.18 5 2025/03/18 19:24:57 extend-hours 1.54 4.64135021 CALX CALIX INC.
CANG 4.59 4.37 500 2025/03/18 19:18:03 extend-hours 0.22 5.03432494 CANG Cango Inc. American Depositary Shares each representing two (2) Class A Ordinary Shares
CAPL 23.61 23.65 762 2025/03/18 19:00:00 extend-hours -0.04 -0.16913319 CAPL CrossAmerica Partners LP Common units representing limited partner interests
CARR 67.3 67.37 3 2025/03/18 19:10:52 extend-hours -0.07 -0.10390381 CARR Carrier Global Corporation
CARS 11.27 11.56 118,655 2025/03/18 19:00:00 extend-hours -0.29 -2.50865052 CARS Cars.com Inc. Common Stock
CAT 337.5 342 50 2025/03/18 19:57:45 extend-hours -4.5 -1.31578947 CAT Caterpillar Inc.
CATO 3.2 2.97 1 2025/03/18 19:37:03 extend-hours 0.23 7.74410774 CATO CATO CORP
CAVA 76.9 77.37 10 2025/03/18 19:59:15 extend-hours -0.47 -0.60747060 CAVA CAVA Group Inc.
CB 295.45 297.45 196 2025/03/18 19:56:25 extend-hours -2.00 -0.67238191 CB Chubb Limited
CBAN 16.27 16.02 16,899 2025/03/18 19:00:00 extend-hours 0.25 1.56054931 CBAN Colony Bankcorp Inc.
CBL 27.33 27.3 22,365 2025/03/18 19:00:00 extend-hours 0.03 0.10989011 CBL CBL & Associates Properties Inc.
CBNA 22.97 22.25 262 2025/03/18 19:00:00 extend-hours 0.72 3.23595506 CBNA Chain Bridge Bancorp Inc.
CBRE 125.65 127.11 2 2025/03/18 19:37:05 extend-hours -1.46 -1.14861144 CBRE CBRE GROUP INC.
CBT 84.27 84.22 1 2025/03/18 19:54:58 extend-hours 0.05 0.05936832 CBT Cabot Corporation
CBU 58.1 57.06 86,540 2025/03/18 18:30:00 extend-hours 1.04 1.82264283 CBU Community Financial System Inc.
CBZ 72.04 71 66,186 2025/03/18 19:00:00 extend-hours 1.04 1.46478873 CBZ CBIZ Inc.
CC 14.63 14.66 508,387 2025/03/18 19:00:00 extend-hours -0.03 -0.20463847 CC The Chemours Company
CCI 104.79 101.87 10 2025/03/18 19:44:18 extend-hours 2.92 2.86639835 CCI Crown Castle Inc.
CCIA 25.795 25.75 100 2025/03/18 19:00:00 extend-hours 0.045 0.17475728 CCIA Carlyle Credit Income Fund 8.75% Series A Preferred Shares due 2028
CCIF 7.6399 7.8 100 2025/03/18 19:58:40 extend-hours -0.1601 -2.05256410 CCIF Carlyle Credit Income Fund Shares of Beneficial Interest
CCJ 43.25 43.2 10 2025/03/18 19:30:43 extend-hours 0.05 0.11574074 CCJ Cameco Corporation
CCK 90.42 89.7 161,604 2025/03/18 19:00:00 extend-hours 0.72 0.80267559 CCK Crown Holdings Inc.
CCL 20.1698 20.59 300 2025/03/18 19:59:44 extend-hours -0.4202 -2.04079650 CCL Carnival Corporation
CCM 4.36 4.84 100 2025/03/18 19:00:00 extend-hours -0.48 -9.91735537 CCM Concord Medical Services Holding Limited
CCO 1.14 1.1 221,134 2025/03/18 19:00:00 extend-hours 0.04 3.63636364 CCO Clear Channel Outdoor Holdings Inc. Common Stock
CCRD 19.59 19.76 708 2025/03/18 19:00:00 extend-hours -0.17 -0.86032389 CCRD CoreCard Corporation
CCS 68.71 68.97 57,783 2025/03/18 19:00:00 extend-hours -0.26 -0.37697550 CCS CENTURY COMMUNITIES INC.
CCU 14.9 14.97 80 2025/03/18 19:16:59 extend-hours -0.07 -0.46760187 CCU Compania Cervecerias Unidas S.A.
CDE 6.61 6.81 2 2025/03/18 19:58:05 extend-hours -0.20 -2.93685756 CDE Coeur Mining Inc.
CDLR 19.99 20.21 1,077 2025/03/18 19:00:00 extend-hours -0.22 -1.08857001 CDLR Cadeler A/S American Depositary Share (each representing four (4) Ordinary Shares)
CDP 27.02 26.91 152,089 2025/03/18 19:00:00 extend-hours 0.11 0.40876997 CDP COPT Defense Properties
CDRE 32.33 32.42 38,852 2025/03/18 19:00:00 extend-hours -0.09 -0.27760642 CDRE Cadre Holdings Inc.
CDRpC 15.97 15.97 100 2025/03/18 19:00:00 extend-hours 0.00 0 CDRpC Cedar Realty Trust Inc. 6.50% Series C Cumulative Redeemable Preferred Stock
CE 58.52 58.13 464,168 2025/03/18 19:00:00 extend-hours 0.39 0.67091003 CE Celanese Corporation Common Stock
CEE 15.41 15.52 635 2025/03/18 19:00:00 extend-hours -0.11 -0.70876289 CEE The Central and Eastern Europe Fund Inc.
CEPU 11.62 12.09 6,308 2025/03/18 19:00:00 extend-hours -0.47 -3.88751034 CEPU Central Puerto S.A. American Depositary Shares (each represents ten Common Shares)
CF 76.4 77.95 391,937 2025/03/18 19:00:00 extend-hours -1.55 -1.98845414 CF CF Industries Holding Inc.
CFG 41 41 100 2025/03/18 19:14:27 extend-hours 0 0 CFG Citizens Financial Group Inc.
CFGpE 20.27 20.24 100 2025/03/18 19:00:00 extend-hours 0.03 0.14822134 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 26.77 26.81 112 2025/03/18 19:00:00 extend-hours -0.04 -0.14919806 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 122.63 123.84 70,730 2025/03/18 19:00:00 extend-hours -1.21 -0.97706718 CFR Cullen/Frost Bankers Inc.
CFRpB 17.92 17.94 100 2025/03/18 19:00:00 extend-hours -0.02 -0.11148272 CFRpB Cullen/Frost Bankers Inc. Depositary Shares each representing a 1/40th ownership interest in a share of 4.450% non-cumulative perpetual preferred stock Series B
CGAU 6.18 6.11 300 2025/03/18 19:30:38 extend-hours 0.07 1.14566285 CGAU Centerra Gold Inc.
CGV 12.8233 12.79 100 2025/03/18 19:00:00 extend-hours 0.0333 0.26035966 CGV Conductor Global Equity Value ETF
CHCT 18.5 18.66 42,798 2025/03/18 19:00:00 extend-hours -0.16 -0.85744909 CHCT Community Healthcare Trust Incorporated Common Stock $0.01 par value per share
CHD 107.38 109.06 285,662 2025/03/18 19:00:00 extend-hours -1.68 -1.54043646 CHD Church & Dwight Co. Inc.
CHE 606.3 609.71 16,087 2025/03/18 19:00:00 extend-hours -3.41 -0.55928228 CHE Chemed Corporation
CHGG 0.755 0.771 3,000 2025/03/18 19:47:12 extend-hours -0.016 -2.07522698 CHGG CHEGG INC.
CHH 130.9 131.33 43,304 2025/03/18 19:00:00 extend-hours -0.43 -0.32741948 CHH Choice Hotels Intnl.
CHMI 3.68 3.59 1 2025/03/18 19:34:09 extend-hours 0.09 2.50696379 CHMI CHERRY HILL MORTGAGE INVESTMENT CORPORATION
CHMIpA 21.93 22.5 100 2025/03/18 19:00:00 extend-hours -0.57 -2.53333333 CHMIpA Cherry Hill Mortgage Investment Corporation 8.20% Series A Cumulative Redeemable Preferred Stock
CHMIpB 24.58 24.55 100 2025/03/18 19:00:00 extend-hours 0.03 0.12219959 CHMIpB Cherry Hill Mortgage Investment Corporation 8.250% Series B Fixed-to-Floating Rate Cumulative Redeemable Preferred Stock
CHN 13.93 14.07 378 2025/03/18 19:00:00 extend-hours -0.14 -0.99502488 CHN CHINA FUND
CHPT 0.689 0.6837 6 2025/03/18 19:55:00 extend-hours 0.0053 0.77519380 CHPT ChargePoint Holdings Inc.
CHT 39.12 39.14 11,641 2025/03/18 19:00:00 extend-hours -0.02 -0.05109862 CHT CHUNGHWA TELECOM CO. LTD
CHWY 32.02 32.75 10 2025/03/18 19:59:14 extend-hours -0.73 -2.22900763 CHWY Chewy Inc.
CI 322.45 318.69 1 2025/03/18 19:49:33 extend-hours 3.76 1.17982993 CI The Cigna Group
CIA 4.88 4.9 8,489 2025/03/18 19:00:00 extend-hours -0.02 -0.40816327 CIA Citizens Inc.
CIB 43.89 44.03 54 2025/03/18 19:16:59 extend-hours -0.14 -0.31796502 CIB Bancolombia S.A.
CICB 24.88 24.9 100 2025/03/18 19:00:00 extend-hours -0.02 -0.08032129 CICB CION Investment Corporation 7.50% Notes due 2029
CIEN 64.33 64.83 212,934 2025/03/18 19:00:00 extend-hours -0.50 -0.77124788 CIEN Ciena Corporation
CIF 1.69 1.71 100 2025/03/18 18:30:00 extend-hours -0.02 -1.16959064 CIF MFS Intermediate High Income Fund
CIG.C 2.57 2.57 78 2025/03/18 19:16:59 extend-hours 0.00 0 CIG.C Companhia Energetica De Minas Gerais-CEMIG
CIG 1.9697 1.94 27 2025/03/18 19:53:37 extend-hours 0.0297 1.53092784 CIG Companhia Energetica De Minas Gerais-CEMIG
CII 18.8 18.69 500 2025/03/18 19:43:01 extend-hours 0.11 0.58855003 CII BlackRock Enhanced Large Cap Core Fund Inc.
CIM 13.67 13.7 79,231 2025/03/18 19:00:00 extend-hours -0.03 -0.21897810 CIM Chimera Investment Corp.
CIMN 25 25 100 2025/03/18 19:00:00 extend-hours 0 0 CIMN Chimera Investment Corporation 9.000% Senior Notes due 2029
CIMO 25.16 25.12 100 2025/03/18 19:00:00 extend-hours 0.04 0.15923567 CIMO Chimera Investment Corporation 9.250% Senior Notes due 2029
CIMpA 21.72 21.63 100 2025/03/18 19:00:00 extend-hours 0.09 0.41608877 CIMpA Chimera Investment Corporation 8.00% Series A Cumulative Redeemable Preferred Stock
CIMpB 24.33 24.37 100 2025/03/18 19:00:00 extend-hours -0.04 -0.16413623 CIMpB Chimera Investment Corporation 8.00% Series B Fixed-to-Floating Rate Cumulative Redeemable Preferred Stock
CIMpD 24.14 24.23 100 2025/03/18 19:00:00 extend-hours -0.09 -0.37144036 CIMpD Chimera Investment Corporation 8.00% Series D Fixed-to-Floating Rate Cumulative Redeemable Preferred Stock
CINT 6.36 6.44 489 2025/03/18 19:00:00 extend-hours -0.08 -1.24223602 CINT CI&T Inc
CIO 4.97 5 8 2025/03/18 19:44:04 extend-hours -0.03 -0.600 CIO CITY OFFICE REIT INC.
CION 10.7 10.99 6 2025/03/18 19:49:23 extend-hours -0.29 -2.63876251 CION CION Investment Corporation
CIVI 34.45 35.54 1 2025/03/18 19:47:27 extend-hours -1.09 -3.06696680 CIVI Civitas Resources Inc.
CL 89.6 90.55 2 2025/03/18 19:18:58 extend-hours -0.95 -1.04914412 CL Colgate-Palmolive Company
CLB 15.19 15.01 72,437 2025/03/18 19:00:00 extend-hours 0.18 1.19920053 CLB Core Laboratories Inc.
CLBR 10.7137 10.62 500 2025/03/18 19:32:13 extend-hours 0.0937 0.88229755 CLBR Colombier Acquisition Corp. II
CLBR.WS 0.771 0.8 100 2025/03/18 19:00:00 extend-hours -0.029 -3.62500 CLBR.WS Colombier Acquisition Corp. II Warrants each whole warrant exercisable for one Class A Ordinary Share at an exercise price of $11.50 per share
CLCO 5.6 5.7 5,842 2025/03/18 19:00:00 extend-hours -0.1 -1.75438596 CLCO Cool Company Ltd.
CLDT 7.57 7.62 64,553 2025/03/18 19:00:00 extend-hours -0.05 -0.65616798 CLDT CHATHAM LODGING TRUST
CLF 9.7 10.17 90 2025/03/18 19:57:17 extend-hours -0.47 -4.62143559 CLF Cleveland-Cliffs Inc.
CLH 194.75 193.12 1 2025/03/18 19:59:47 extend-hours 1.63 0.84403480 CLH Clean Harbors Inc
CLPR 3.99 3.95 15 2025/03/18 19:56:07 extend-hours 0.04 1.01265823 CLPR Clipper Realty Inc. Common Stock
CLS 87.58 90.88 57 2025/03/18 19:58:53 extend-hours -3.30 -3.63116197 CLS Celestica Inc.
CLVT 4.3 4.22 500 2025/03/18 19:05:41 extend-hours 0.08 1.89573460 CLVT Clarivate Plc
CLW 24.34 23.97 27,033 2025/03/18 19:00:00 extend-hours 0.37 1.54359616 CLW Clearwater Paper Corporation
CLX 145 147.76 2 2025/03/18 19:52:06 extend-hours -2.76 -1.86789388 CLX Clorox Company
CM 56.92 57.42 20 2025/03/18 19:35:10 extend-hours -0.50 -0.87077673 CM Canadian Imperial Bank of Commerce
CMA 58.33 58.09 296,380 2025/03/18 19:00:00 extend-hours 0.24 0.41315201 CMA Comerica Incorporated
CMBT 9.63 9.47 10 2025/03/18 19:58:04 extend-hours 0.16 1.68954593 CMBT CMB.TECH NV
CMC 46.35 46.15 176,427 2025/03/18 19:00:00 extend-hours 0.20 0.43336945 CMC Commercial Metals Company
CMCM 4.99 5 100 2025/03/18 19:00:00 extend-hours -0.01 -0.200 CMCM Cheetah Mobile Inc. American Depositary Shares each representing fifty (50) Class A Ordinary Shares
CMG 47.97 49.33 4 2025/03/18 19:59:41 extend-hours -1.36 -2.75694304 CMG Chipotle Mexican Grill Inc.
CMI 321.89 320.45 2 2025/03/18 19:13:26 extend-hours 1.44 0.44936808 CMI Cummins Inc.
CMP 11.22 11.83 103,421 2025/03/18 19:00:00 extend-hours -0.61 -5.15638208 CMP Compass Minerals International Inc.
CMRE 10.45 10.34 63,487 2025/03/18 19:00:00 extend-hours 0.11 1.06382979 CMRE Costamare Inc.
CMREpD 26.423 26.35 100 2025/03/18 19:00:00 extend-hours 0.073 0.27703985 CMREpD Costamare Inc. 8.75% Series D Cumulative Redeemable Perpetual Preferred Stock $0.0001 par
CMS 73.5 72.78 355,062 2025/03/18 19:00:00 extend-hours 0.72 0.98928277 CMS CMS Energy Corporation
CMSA 22.47 22.47 100 2025/03/18 19:00:00 extend-hours 0.00 0 CMSA CMS Energy Corporation 5.625% Junior Subordinated Notes due 2078
CMSC 23.22 23.3 100 2025/03/18 19:00:00 extend-hours -0.08 -0.34334764 CMSC CMS Energy Corporation 5.875% Junior Subordinated Notes due 2078
CMSD 23.39 23.53 100 2025/03/18 19:00:00 extend-hours -0.14 -0.59498513 CMSD CMS Energy Corporation 5.875% Junior Subordinated Notes due 2079
CMSpC 17.78 17.76 100 2025/03/18 19:00:00 extend-hours 0.02 0.11261261 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 4.1 4.06 12 2025/03/18 19:23:58 extend-hours 0.04 0.98522167 CMTG Claros Mortgage Trust Inc.
CMU 3.52 3.54 100 2025/03/18 19:00:00 extend-hours -0.02 -0.56497175 CMU MFS High Yield Municipal Trust
CNA 49.78 49.57 2 2025/03/18 19:26:10 extend-hours 0.21 0.42364333 CNA CNA Financial Corporation
CNC 59.66 59.28 431,781 2025/03/18 19:00:00 extend-hours 0.38 0.64102564 CNC Centene Corporation
CNF 0.847 0.88 100 2025/03/18 19:00:00 extend-hours -0.033 -3.7500 CNF CNFinance Holdings Limited American Depositary Shares ("ADSs") each representing twenty (20) Ordinary Shares
CNH 13.02 13.2 1,375,661 2025/03/18 19:00:00 extend-hours -0.18 -1.36363636 CNH CNH INDUSTRIAL N.V.
CNI 99 98.37 11 2025/03/18 19:19:38 extend-hours 0.63 0.64043916 CNI Canadian National Railway
CNK 24.52 24.82 2 2025/03/18 19:25:06 extend-hours -0.30 -1.20870266 CNK Cinemark Holdings Inc.
CNM 47.84 47.54 205,492 2025/03/18 19:00:00 extend-hours 0.30 0.63104754 CNM Core & Main Inc.
CNMD 60.61 60.97 55,351 2025/03/18 19:00:00 extend-hours -0.36 -0.59045432 CNMD CONMED Corporation
CNNE 16.55 16.55 142,150 2025/03/18 19:00:00 extend-hours 0.00 0 CNNE Cannae Holdings Inc. Common Stock
CNO 40.73 41.14 199,937 2025/03/18 19:00:00 extend-hours -0.41 -0.99659699 CNO CNO Financial Group Inc.
CNP 35.16 35.31 2 2025/03/18 19:12:17 extend-hours -0.15 -0.42480884 CNP CenterPoint Energy Inc.
CNQ 29.95 30 20 2025/03/18 19:05:44 extend-hours -0.05 -0.16666667 CNQ Canadian Natural Resources Limited
CNR 75.79 73.49 15 2025/03/18 19:58:14 extend-hours 2.30 3.12967751 CNR Core Natural Resources Inc.
CNS 78.98 79.08 39,015 2025/03/18 19:00:00 extend-hours -0.10 -0.12645422 CNS Cohen & Steers Inc.
CNX 31.8 31.63 552,482 2025/03/18 19:00:00 extend-hours 0.17 0.53746443 CNX CNX Resources Corporation
CODI 19.65 19.65 45,839 2025/03/18 19:00:00 extend-hours 0.00 0 CODI Compass Diversified
CODIpA 22.2 22.3928 300 2025/03/18 19:00:00 extend-hours -0.1928 -0.86099103 CODIpA Compass Diversified Holdings 7.250% Series A Preferred Shares representing beneficial interest in Compass Diversified Holdings
CODIpB 22.52 22.57 962 2025/03/18 19:00:00 extend-hours -0.05 -0.22153301 CODIpB Compass Diversified Holdings 7.875% Series B Fixed-to-Floating Rate Cumulative Preferred Shares representing beneficial interests in Compass Diversified Holdings
CODIpC 22.75 22.8 100 2025/03/18 19:00:00 extend-hours -0.05 -0.21929825 CODIpC Compass Diversified Holdings 7.875% Series C Cumulative Preferred Shares
COF 169.03 165.61 13 2025/03/18 19:55:33 extend-hours 3.42 2.06509269 COF Capital One Financial
COFpI 19.8 19.74 8,080 2025/03/18 19:00:00 extend-hours 0.06 0.30395137 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 19 19.01 100 2025/03/18 19:00:00 extend-hours -0.01 -0.05260389 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
COFpK 18.2 18.19 100 2025/03/18 19:00:00 extend-hours 0.01 0.05497526 COFpK Capital One Financial Corporation Depositary Shares Each Representing a 1/40th Ownership Interest in a Share of Fixed Rate Non-Cumulative Perpetual Preferred Stock Series K
COFpL 17.17 17.21 100 2025/03/18 19:00:00 extend-hours -0.04 -0.23242301 COFpL Capital One Financial Corporation Depositary Shares Each Representing a 1/40th Interest in a Share of Fixed Rate Non- Cumulative Perpetual Preferred Stock Series L
COFpN 16.75 16.73 100 2025/03/18 19:00:00 extend-hours 0.02 0.11954573 COFpN Capital One Financial Corporation Depositary Shares Each Representing a 1/40th Ownership Interest in a Share of Fixed Rate Non-Cumulative Perpetual Preferred Stock Series N
COHR 65.7 66.49 6 2025/03/18 19:44:58 extend-hours -0.79 -1.18814859 COHR Coherent Corp.
COLD 22.14 21.94 296,242 2025/03/18 19:00:00 extend-hours 0.20 0.91157703 COLD Americold Realty Trust Inc.
COMP 8.9 8.89 50 2025/03/18 19:56:36 extend-hours 0.01 0.11248594 COMP Compass Inc.
CON 20.85 20.93 124,181 2025/03/18 19:00:00 extend-hours -0.08 -0.38222647 CON Concentra Group Holdings Parent Inc.
COOK 1.66 1.81 25 2025/03/18 19:51:41 extend-hours -0.15 -8.28729282 COOK Traeger Inc.
COP 100 100.46 1 2025/03/18 19:56:06 extend-hours -0.46 -0.45789369 COP ConocoPhillips
COR 264.14 260.93 238,655 2025/03/18 19:00:00 extend-hours 3.21 1.23021500 COR Cencora Inc.
COTY 5.627 5.6 10 2025/03/18 19:49:29 extend-hours 0.027 0.48214286 COTY COTY INC
COUR 6.95 7.05 11 2025/03/18 19:15:00 extend-hours -0.10 -1.41843972 COUR Coursera Inc.
CP 74.3 75.33 67 2025/03/18 19:47:47 extend-hours -1.03 -1.36731714 CP Canadian Pacific Kansas City Limited
CPA 93.66 94.45 21,495 2025/03/18 18:30:00 extend-hours -0.79 -0.83642139 CPA Copa Holdings S.A.
CPAC 5.62 5.7299 7 2025/03/18 19:43:32 extend-hours -0.1099 -1.91800904 CPAC CEMENTOS PACASMAYO S.A.A.
CPAI 33.1292 33.15 100 2025/03/18 19:00:00 extend-hours -0.0208 -0.06274510 CPAI Counterpoint Quantitative Equity ETF
CPAY 347.16 347.13 74,252 2025/03/18 19:00:00 extend-hours 0.03 0.00864230 CPAY Corpay Inc.
CPF 27.11 26.93 46,982 2025/03/18 19:00:00 extend-hours 0.18 0.66839955 CPF Central Pacific Financial Corporation
CPK 126.72 127.24 40,609 2025/03/18 19:00:00 extend-hours -0.52 -0.40867652 CPK Chesapeake Utilities
CpN 30.07 30.14 100 2025/03/18 19:00:00 extend-hours -0.07 -0.23224950 CpN Citigroup Capital XIII 7.875% Fixed Rate/Floating Rate Trust Preferred Securities
CPNG 22.93 23.41 100 2025/03/18 19:58:43 extend-hours -0.48 -2.05040581 CPNG Coupang Inc.
CPRI 20.6 21.12 100 2025/03/18 19:23:20 extend-hours -0.52 -2.46212121 CPRI Capri Holdings Limited
CPS 14.28 14.04 17,522 2025/03/18 19:00:00 extend-hours 0.24 1.70940171 CPS Cooper-Standard Automotive Inc.
CPT 119.59 119.91 152,380 2025/03/18 19:00:00 extend-hours -0.32 -0.26686682 CPT Camden Property Trust
CQP 65.11 64.35 1 2025/03/18 19:32:31 extend-hours 0.76 1.18104118 CQP Cheniere Energy Partners LP
CR 151.65 153.65 31,629 2025/03/18 19:00:00 extend-hours -2.00 -1.30165962 CR Crane Company
CRBD 24.88 24.9 400 2025/03/18 19:00:00 extend-hours -0.02 -0.08032129 CRBD Corebridge Financial Inc. 6.375% Junior Subordinated Notes due 2064
CRBG 32.17 32.55 381,295 2025/03/18 19:00:00 extend-hours -0.38 -1.16743472 CRBG Corebridge Financial Inc.
CRC 43.55 43.5 134,324 2025/03/18 19:00:00 extend-hours 0.05 0.11494253 CRC California Resources Corporation
CRD.A 10.94 11.06 8,987 2025/03/18 19:00:00 extend-hours -0.12 -1.08499096 CRD.A Crawford & Company Class A
CRD.B 10.7 10.45 625 2025/03/18 19:00:00 extend-hours 0.25 2.39234450 CRD.B Crawford & Company Class B
CRGY 11.2 11.16 359,108 2025/03/18 19:00:00 extend-hours 0.04 0.35842294 CRGY Crescent Energy Company
CRH 96.14 96.8 950,476 2025/03/18 19:00:00 extend-hours -0.66 -0.68181818 CRH CRH Public Limited Company
CRI 40.94 41.05 182,645 2025/03/18 18:30:00 extend-hours -0.11 -0.26796590 CRI Carter's Inc.
CRK 19.35 18.89 177,517 2025/03/18 19:00:00 extend-hours 0.46 2.43515087 CRK Comstock Resources Inc.
CRL 176.5 175.11 4 2025/03/18 19:53:14 extend-hours 1.39 0.79378676 CRL Charles River Laboratories International Inc.
CRM 278.33 280.02 1 2025/03/18 19:59:19 extend-hours -1.69 -0.60352832 CRM Salesforce Inc.
CRS 181.54 183.01 97,027 2025/03/18 19:00:00 extend-hours -1.47 -0.80323480 CRS Carpenter Technology Corp
CRT 10.8441 11.01 100 2025/03/18 19:00:00 extend-hours -0.1659 -1.50681199 CRT Cross Timbers Royalty Trust
CSAN 5.48 5.51 44,318 2025/03/18 19:00:00 extend-hours -0.03 -0.54446461 CSAN Cosan S.A. American Depositary Shares (each representing four Common Shares)
CSL 340.92 341.36 10 2025/03/18 19:35:19 extend-hours -0.44 -0.12889618 CSL Carlisle Companies Inc.
CSR 63.79 63.79 27,859 2025/03/18 19:00:00 extend-hours 0.00 0 CSR Centerspace
CSTM 11.88 12.2 367,741 2025/03/18 19:00:00 extend-hours -0.32 -2.62295082 CSTM Constellium SE Class A Ordinary shares
CSV 38.42 37.86 20,398 2025/03/18 19:00:00 extend-hours 0.56 1.47913365 CSV Carriage Services Inc.
CTBB 18.37 18.4 300 2025/03/18 19:00:00 extend-hours -0.03 -0.16304348 CTBB Qwest Corporation 6.5% Notes due 2056
CTDD 18.5 18.55 100 2025/03/18 19:00:00 extend-hours -0.05 -0.26954178 CTDD Qwest Corporation 6.75% Notes due 2057
CTO 19.17 18.73 2 2025/03/18 19:57:29 extend-hours 0.44 2.34917245 CTO CTO Realty Growth Inc.
CTOS 4.72 4.68 5 2025/03/18 19:24:20 extend-hours 0.04 0.85470085 CTOS Custom Truck One Source Inc.
CTRA 28.75 28.52 1 2025/03/18 19:49:43 extend-hours 0.23 0.80645161 CTRA Coterra Energy Inc.
CTRE 28.89 29.25 516,219 2025/03/18 19:00:00 extend-hours -0.36 -1.23076923 CTRE CareTrust REIT Inc
CTRI 16.42 16.3 42,674 2025/03/18 19:00:00 extend-hours 0.12 0.73619632 CTRI Centuri Holdings Inc.
CTS 42.29 42.61 1 2025/03/18 19:44:24 extend-hours -0.32 -0.75099742 CTS CTS Corporation
CTVA 61.58 61.475 695,885 2025/03/18 19:00:00 extend-hours 0.105 0.17080114 CTVA Corteva Inc. Common Stock
CUBE 42.3 41.98 232,534 2025/03/18 19:00:00 extend-hours 0.32 0.76226775 CUBE CubeSmart
CUBI 50.58 50.7 65,185 2025/03/18 19:00:00 extend-hours -0.12 -0.23668639 CUBI CUSTOMERS BANCORP INC
CUBIpF 25.4 25.48 100 2025/03/18 18:30:00 extend-hours -0.08 -0.31397174 CUBIpF Customers Bancorp Inc Fixed-to-Floating Rate Non-Cumulative Perpetual Preferred Stock Series F
CUK 18.1007 18.52 4 2025/03/18 19:24:49 extend-hours -0.4193 -2.26403888 CUK Carnival PLC
CULP 5.49 5.2 725 2025/03/18 19:00:00 extend-hours 0.29 5.57692308 CULP Culp Inc.
CURB 23.89 23.61 176,593 2025/03/18 19:00:00 extend-hours 0.28 1.18593816 CURB Curbline Properties Corp.
CURV 5.88 5.35 10 2025/03/18 19:51:56 extend-hours 0.53 9.90654206 CURV Torrid Holdings Inc.
CUZ 29.52 29.34 159,586 2025/03/18 19:00:00 extend-hours 0.18 0.61349693 CUZ Cousins Properties Inc.
CVE 13.51 13.74 49 2025/03/18 19:32:04 extend-hours -0.23 -1.67394469 CVE Cenovus Energy Inc.
CVEO 21.75 21.5 6,176 2025/03/18 19:00:00 extend-hours 0.25 1.16279070 CVEO Civeo Corporation
CVI 21.02 20.82 210 2025/03/18 19:44:12 extend-hours 0.20 0.96061479 CVI CVR ENERGY INC.
CVLG 22.97 23.13 21,119 2025/03/18 19:00:00 extend-hours -0.16 -0.69174233 CVLG Covenant Logistics Group Inc.
CVNA 167.14 183.545 2 2025/03/18 19:58:57 extend-hours -16.405 -8.93786265 CVNA Carvana Co.
CVS 67.48 66.65 2 2025/03/18 19:59:31 extend-hours 0.83 1.24531133 CVS CVS HEALTH CORPORATION
CVX 160.85 159.74 13 2025/03/18 19:59:57 extend-hours 1.11 0.69487918 CVX Chevron Corporation
CW 324.21 325.84 45,650 2025/03/18 19:00:00 extend-hours -1.63 -0.50024552 CW Curtiss-Wright Corp.
CWAN 26.72 26.24 11 2025/03/18 19:17:35 extend-hours 0.48 1.82926829 CWAN Clearwater Analytics Holdings Inc.
CWEN.A 24.75 27.97 18 2025/03/18 19:47:58 extend-hours -3.22 -11.51233464 CWEN.A Clearway Energy Inc. Class A Common Stock
CWEN 30 29.61 4 2025/03/18 19:27:01 extend-hours 0.39 1.31712259 CWEN Clearway Energy Inc. Class C Common Stock
CWH 17.05 16.92 2 2025/03/18 19:31:27 extend-hours 0.13 0.76832151 CWH Camping World Holdings Inc.
CWK 10.46 10.61 362,909 2025/03/18 19:00:00 extend-hours -0.15 -1.41376060 CWK Cushman & Wakefield plc Ordinary Shares
CWT 46.88 47.28 54,902 2025/03/18 19:00:00 extend-hours -0.40 -0.84602369 CWT California Water Service
CX 6.07 6.06 162 2025/03/18 19:16:59 extend-hours 0.01 0.16501650 CX Cemex S.A.B. de C.V.
CXE 3.68 3.69 100 2025/03/18 19:00:00 extend-hours -0.01 -0.27100271 CXE MFS High Income Municipal Trust
CXM 8.95 8.63 6 2025/03/18 19:53:19 extend-hours 0.32 3.70799537 CXM Sprinklr Inc.
CXT 55.02 55.07 42,775 2025/03/18 19:00:00 extend-hours -0.05 -0.09079354 CXT Crane NXT Co.
CXW 20.25 20 1 2025/03/18 19:24:10 extend-hours 0.25 1.2500 CXW CoreCivic Inc.
CYD 22.4 21.88 1 2025/03/18 19:48:18 extend-hours 0.52 2.37659963 CYD China Yuchai International Ltd.
CYH 2.84 2.87 2 2025/03/18 19:32:32 extend-hours -0.03 -1.04529617 CYH Community Health Systems Inc.
D 54.9837 54.45 70 2025/03/18 19:19:31 extend-hours 0.5337 0.98016529 D Dominion Energy Inc Common Stock
DAC 80.8 80.55 2,962 2025/03/18 19:00:00 extend-hours 0.25 0.31036623 DAC Danaos Corporation
DAL 45.74 46.04 2 2025/03/18 19:59:53 extend-hours -0.30 -0.65160730 DAL Delta Air Lines Inc.
DAN 14.14 14.47 210,618 2025/03/18 19:00:00 extend-hours -0.33 -2.28058051 DAN Dana Incorporated
DAO 8.3305 8.8 1 2025/03/18 19:51:58 extend-hours -0.4695 -5.33522727 DAO Youdao Inc. American Depositary Shares each representing one Class A Ordinary Share
DAR 29.52 29.65 299,347 2025/03/18 19:00:00 extend-hours -0.13 -0.43844857 DAR DARLING INGREDIENTS INC.
DAVA 22.19 22.08 14 2025/03/18 19:16:59 extend-hours 0.11 0.49818841 DAVA Endava plc American Depositary Shares (each representing one Class A Ordinary Share)
DAY 57.13 56.5 272,595 2025/03/18 18:30:00 extend-hours 0.63 1.11504425 DAY Dayforce Inc.
DB 25.09 24.78 10 2025/03/18 19:59:57 extend-hours 0.31 1.25100888 DB Deutsche Bank Aktiengesellschaft
DBD 43.88 43.43 23,814 2025/03/18 19:00:00 extend-hours 0.45 1.03615013 DBD Diebold Nixdorf Incorporated
DBI 3.78 3.7 2 2025/03/18 19:03:15 extend-hours 0.08 2.16216216 DBI Designer Brands Inc.
DBL 15.69 15.7 297 2025/03/18 19:00:00 extend-hours -0.01 -0.06369427 DBL DOUBLELINE OPPORTUNISTIC CREDIT FUND
DBRG 10.2 9.5 35 2025/03/18 19:15:44 extend-hours 0.7 7.36842105 DBRG DigitalBridge Group Inc.
DBRGpH 24.4 24.5 100 2025/03/18 19:00:00 extend-hours -0.1 -0.40816327 DBRGpH DigitalBridge Group Inc. 7.125% Series H Cumulative Redeemable Perpetual Preferred Stock
DBRGpI 24.4 24.42 107 2025/03/18 19:00:00 extend-hours -0.02 -0.08190008 DBRGpI DigitalBridge Group Inc. 7.15% Series I Cumulative Redeemable Perpetual Preferred Stock
DBRGpJ 24.36 24.426 200 2025/03/18 18:30:00 extend-hours -0.066 -0.27020388 DBRGpJ DigitalBridge Group Inc. 7.125% Series J Cumulative Redeemable Perpetual Preferred Stock
DCI 68.22 68.78 131,948 2025/03/18 19:00:00 extend-hours -0.56 -0.81419017 DCI Donaldson Company Inc.
DCO 59.54 59.07 10,718 2025/03/18 19:00:00 extend-hours 0.47 0.79566616 DCO Ducommun Incorporated
DD 77.38 77.72 1 2025/03/18 19:59:55 extend-hours -0.34 -0.43746783 DD DuPont de Nemours Inc. Common Stock
DDD 2.65 2.7 151,994 2025/03/18 19:00:00 extend-hours -0.05 -1.85185185 DDD 3D Systems Corp
DDL 3.14 3.16 22 2025/03/18 19:16:59 extend-hours -0.02 -0.63291139 DDL Dingdong (Cayman) Limited American Depositary Shares (each two representing three Ordinary Shares)
DDS 362.86 362 19,744 2025/03/18 19:00:00 extend-hours 0.86 0.23756906 DDS Dillards Inc.
DDT 26.1 26.2499 100 2025/03/18 19:00:00 extend-hours -0.1499 -0.57104979 DDT Dillard's Capital Trust I 7.50% Capital Securities
DE 481.17 482.13 174,925 2025/03/18 19:00:00 extend-hours -0.96 -0.19911642 DE Deere & Company
DEA 10.64 10.66 2 2025/03/18 19:41:53 extend-hours -0.02 -0.18761726 DEA Easterly Government Properties Inc.
DEC 13.06 13.05 78,212 2025/03/18 19:00:00 extend-hours 0.01 0.07662835 DEC Diversified Energy Company plc
DECK 115.4 117.08 14 2025/03/18 19:59:16 extend-hours -1.68 -1.43491630 DECK Deckers Outdoor Corp
DEI 15.93 15.89 431,325 2025/03/18 19:00:00 extend-hours 0.04 0.25173065 DEI Douglas Emmett Inc.
DELL 96.52 96.92 100 2025/03/18 19:59:52 extend-hours -0.40 -0.41271151 DELL Dell Technologies Inc.
DEO 109.29 108.87 88 2025/03/18 19:16:59 extend-hours 0.42 0.38578121 DEO Diageo plc
DESP 19.22 19.24 77,008 2025/03/18 19:00:00 extend-hours -0.02 -0.10395010 DESP Despegar.com Corp.
DFH 24.05 23.89 67,229 2025/03/18 19:00:00 extend-hours 0.16 0.66973629 DFH Dream Finders Homes Inc.
DFIN 44.5 43.46 53,559 2025/03/18 19:00:00 extend-hours 1.04 2.39300506 DFIN Donnelley Financial Solutions Inc.
DFP 20.53 20.52 445 2025/03/18 19:00:00 extend-hours 0.01 0.04873294 DFP FLAHERTY & CRUMRINE DYNAMIC PREFERRED AND INCOME FUND INCORPORATED
DFS 159 153 25 2025/03/18 19:57:34 extend-hours 6 3.92156863 DFS Discover Financial Services
DG 81.99 79.825 13 2025/03/18 19:59:42 extend-hours 2.165 2.71218290 DG Dollar General Corp.
DGX 172.45 172.81 123,379 2025/03/18 19:00:00 extend-hours -0.36 -0.20832128 DGX Quest Diagnostics Inc.
DHF 2.52 2.52 642 2025/03/18 19:00:00 extend-hours 0.00 0 DHF BNY Mellon High Yield Strategies Fund
DHI 128.1 127.38 11 2025/03/18 19:57:29 extend-hours 0.72 0.56523787 DHI D.R. Horton Inc.
DHR 212.78 213.6 290,191 2025/03/18 18:30:00 extend-hours -0.82 -0.38389513 DHR Danaher Corporation
DHT 10.66 10.71 1 2025/03/18 19:57:39 extend-hours -0.05 -0.46685341 DHT DHT HOLDINGS INC.
DHX 1.74 1.68 100 2025/03/18 19:36:09 extend-hours 0.06 3.57142857 DHX DHI Group Inc.
DIAX 14.28 14.3 262 2025/03/18 19:00:00 extend-hours -0.02 -0.13986014 DIAX NUVEEN DOW 30SM DYNAMIC OVERWRITE FUND
DIN 25.36 24.22 2 2025/03/18 19:21:59 extend-hours 1.14 4.70685384 DIN Dine Brands Global Inc.
DINO 33.25 33.8 459,110 2025/03/18 18:30:00 extend-hours -0.55 -1.62721893 DINO HF Sinclair Corporation
DIS 99.4905 99.27 65 2025/03/18 19:58:17 extend-hours 0.2205 0.22212149 DIS The Walt Disney Company
DIVY 25.753 25.86 100 2025/03/18 19:00:00 extend-hours -0.107 -0.41376643 DIVY Sound Equity Dividend Income ETF
DK 16.27 16.35 441,591 2025/03/18 19:00:00 extend-hours -0.08 -0.48929664 DK Delek US Holdings Inc.
DKL 41 42.75 3 2025/03/18 19:54:04 extend-hours -1.75 -4.09356725 DKL DELEK LOGISTICS PARTNERS LP
DKS 193.25 196.04 113,446 2025/03/18 19:00:00 extend-hours -2.79 -1.42317894 DKS Dick's Sporting Goods Inc.
DLB 82.28 81.69 58,169 2025/03/18 19:00:00 extend-hours 0.59 0.72224262 DLB Dolby Laboratories Inc.Class A
DLNG 3.89 4 2 2025/03/18 19:36:40 extend-hours -0.11 -2.7500 DLNG DYNAGAS LNG PARNERS LP
DLNGpB 25.5 25.5 100 2025/03/18 19:00:00 extend-hours 0.0 0 DLNGpB Dynagas LNG Partners LP 8.75% Series B Fixed to Floating Rate Cumulative Redeemable Perpetual Preferred Units liquidation preference $25.00 per Unit
DLR 148.66 152.29 334,683 2025/03/18 19:00:00 extend-hours -3.63 -2.38361022 DLR Digital Realty Trust Inc.
DLRpJ 21.419 21.3 100 2025/03/18 19:00:00 extend-hours 0.119 0.55868545 DLRpJ Digital Realty Trust Inc. 5.250% Series J Cumulative Redeemable Preferred Stock
DLRpK 23.73 23.7 120 2025/03/18 19:00:00 extend-hours 0.03 0.12658228 DLRpK Digital Realty Trust Inc. 5.850% Series K Cumulative Redeemable Preferred Stock par value $0.01 per share
DLRpL 20.86 20.9 100 2025/03/18 19:00:00 extend-hours -0.04 -0.19138756 DLRpL Digital Realty Trust Inc. 5.200% Series L Cumulative Redeemable Preferred Stock
DLX 15.88 15.96 2 2025/03/18 19:29:03 extend-hours -0.08 -0.50125313 DLX Deluxe Corporation
DLY 16.14 16.15 423 2025/03/18 19:00:00 extend-hours -0.01 -0.06191950 DLY DoubleLine Yield Opportunities Fund
DM 2.72 2.68 23 2025/03/18 19:13:12 extend-hours 0.04 1.49253731 DM Desktop Metal Inc.
DMB 10.68 10.64 300 2025/03/18 19:00:00 extend-hours 0.04 0.37593985 DMB BNY Mellon Municipal Bond Infrastructure Fund Inc.
DMO 11.9 11.89 200 2025/03/18 19:00:00 extend-hours 0.01 0.08410429 DMO Western Asset Mortgage Opportunity Fund Inc.
DNA 7.34 7.88 26 2025/03/18 19:57:22 extend-hours -0.54 -6.85279188 DNA Ginkgo Bioworks Holdings Inc.
DNB 8.34 8.25 335,638 2025/03/18 19:00:00 extend-hours 0.09 1.09090909 DNB Dun & Bradstreet Holdings Inc.
DNOW 15.64 15.24 2 2025/03/18 19:29:45 extend-hours 0.40 2.62467192 DNOW DNOW Inc.
DNP 9.6 9.63 100 2025/03/18 19:56:53 extend-hours -0.03 -0.31152648 DNP DNP Select Income Fund Inc.
DOC 20.45 20.38 10 2025/03/18 19:36:46 extend-hours 0.07 0.34347399 DOC Healthpeak Properties Inc.
DOCN 35.7 36.63 1 2025/03/18 19:10:58 extend-hours -0.93 -2.53890254 DOCN DigitalOcean Holdings Inc.
DOCS 60.81 62.21 10 2025/03/18 19:33:36 extend-hours -1.40 -2.25044205 DOCS Doximity Inc.
DOLE 14.49 14.33 74,883 2025/03/18 19:00:00 extend-hours 0.16 1.11653873 DOLE Dole plc
DOUG 1.85 1.85 13,677 2025/03/18 19:00:00 extend-hours 0.00 0 DOUG Douglas Elliman Inc.
DOV 184 181.97 1 2025/03/18 19:19:59 extend-hours 2.03 1.11556850 DOV Dover Corporation
DOW 37.698 37.77 15 2025/03/18 19:59:41 extend-hours -0.072 -0.19062748 DOW Dow Inc.
DPG 12.06 12.09 414 2025/03/18 19:00:00 extend-hours -0.03 -0.24813896 DPG Duff & Phelps Utility and Infrastructure Fund Inc.
DPZ 453 448.07 6 2025/03/18 19:56:51 extend-hours 4.93 1.10027451 DPZ Domino's Pizza Inc.
DQ 20.05 20.67 20 2025/03/18 19:59:24 extend-hours -0.62 -2.99951621 DQ Daqo New Energy Corp. American Depositary Shares (each representing 5 Ordinary Shares)
DRD 14.41 14.24 20 2025/03/18 19:58:59 extend-hours 0.17 1.19382022 DRD DRDGOLD Ltd.
DRH 7.92 7.98 275,724 2025/03/18 19:00:00 extend-hours -0.06 -0.75187970 DRH DiamondRock Hospitality Company
DRI 188.07 186.5 206,683 2025/03/18 19:00:00 extend-hours 1.57 0.84182306 DRI Darden Restaurants Inc.
DRLL 28.97 28.95 300 2025/03/18 19:00:00 extend-hours 0.02 0.06908463 DRLL Strive U.S. Energy ETF
DSL 12.61 12.61 609 2025/03/18 19:00:00 extend-hours 0.00 0 DSL DOUBLELINE INCOME SOLUTIONS FUND
DSM 5.79 5.81 522 2025/03/18 19:00:00 extend-hours -0.02 -0.34423408 DSM BNY Mellon Strategic Municipal Bond Fund Inc.
DSMC 31.8504 31.9 100 2025/03/18 19:00:00 extend-hours -0.0496 -0.15548589 DSMC Distillate Small/Mid Cash Flow ETF
DSU 10.43 10.46 1,914 2025/03/18 18:30:00 extend-hours -0.03 -0.28680688 DSU Blackrock Debt Strategies Fund Inc.
DSX 1.78 1.8 1 2025/03/18 19:56:18 extend-hours -0.02 -1.11111111 DSX Diana Shipping Inc.
DT 49.16 50.01 381,688 2025/03/18 19:00:00 extend-hours -0.85 -1.69966007 DT Dynatrace Inc.
DTB 18.3 18.43 100 2025/03/18 19:00:00 extend-hours -0.13 -0.70537168 DTB DTE Energy Company 2020 Series G 4.375% Junior Subordinated Debentures due 2080
DTC 0.208 0.22 1 2025/03/18 19:58:51 extend-hours -0.012 -5.45454545 DTC Solo Brands Inc.
DTE 128.91 134.39 3 2025/03/18 19:34:37 extend-hours -5.48 -4.07768435 DTE DTE Energy Company
DTG 18.03 18.01 206 2025/03/18 19:00:00 extend-hours 0.02 0.11104942 DTG DTE Energy Company 2021 Series E 4.375% Junior Subordinated Debentures
DTM 96.08 96.69 86,379 2025/03/18 19:00:00 extend-hours -0.61 -0.63088220 DTM DT Midstream Inc.
DTW 22.342 22.42 100 2025/03/18 19:00:00 extend-hours -0.078 -0.34790366 DTW DTE Energy Company 2017 Series E 5.25% Junior Subordinated Debentures due 2077
DUK 120.77 119.83 82 2025/03/18 19:48:55 extend-hours 0.94 0.78444463 DUK Duke Energy Corporation
DUKB 24.76 24.8 200 2025/03/18 19:00:00 extend-hours -0.04 -0.16129032 DUKB Duke Energy Corporation 5.625% Junior Subordinated Debentures due 2078
DUKpA 25.14 25.14 222 2025/03/18 19:00:00 extend-hours 0.00 0 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 14.5 14.48 385,161 2025/03/18 19:00:00 extend-hours 0.02 0.13812155 DV DoubleVerify Holdings Inc.
DVA 149.37 149.35 134,244 2025/03/18 19:00:00 extend-hours 0.02 0.01339136 DVA DaVita Inc.
DVN 35.33 35.66 15 2025/03/18 19:55:39 extend-hours -0.33 -0.92540662 DVN Devon Energy Corporation
DX 14.4408 14.35 1,100 2025/03/18 19:51:25 extend-hours 0.0908 0.63275261 DX Dynex Capital Inc.
DXC 17.35 17.37 391,336 2025/03/18 19:00:00 extend-hours -0.02 -0.11514105 DXC DXC Technology Company
DXpC 25.57 25.5 100 2025/03/18 19:00:00 extend-hours 0.07 0.27450980 DXpC Dynex Capital Inc. 6.900% Series C Fixed-to-Floating Rate Cumulative Redeemable Preferred Stock
DXYZ 38.26 38.42 204 2025/03/18 19:59:17 extend-hours -0.16 -0.41644977 DXYZ Destiny Tech100 Inc.
DY 155.93 155.2 59,838 2025/03/18 19:00:00 extend-hours 0.73 0.47036082 DY Dycom Industries Inc.
E 30.63 31 142 2025/03/18 19:16:59 extend-hours -0.37 -1.19354839 E ENI S.p.A.
EAF 1.02 1.06 160,664 2025/03/18 19:00:00 extend-hours -0.04 -3.77358491 EAF GrafTech International Ltd.
EAI 21.31 21.42 100 2025/03/18 19:00:00 extend-hours -0.11 -0.51353875 EAI Entergy Arkansas LLC First Mortgage Bonds 4.875% Series due September 1 2066
EARN 5.8475 5.85 4 2025/03/18 19:58:02 extend-hours -0.0025 -0.04273504 EARN Ellington Credit Company
EAT 133.2 140.01 2 2025/03/18 19:49:04 extend-hours -6.81 -4.86393829 EAT Brinker International Inc.
EB 2.24 2.27 105,913 2025/03/18 19:00:00 extend-hours -0.03 -1.32158590 EB Eventbrite Inc. Class A Common Stock
EBF 21.18 21.12 35,240 2025/03/18 18:30:00 extend-hours 0.06 0.28409091 EBF Ennis Inc.
EBR.B 7.89 7.9 5,233 2025/03/18 19:00:00 extend-hours -0.01 -0.12658228 EBR.B Centrais El?ricas Brasileiras S.A.- Eletrobr? American Depositary Shares (Each representing one Preferred Share)
EBR 7.16 7.13 32,573 2025/03/18 19:00:00 extend-hours 0.03 0.42075736 EBR Centrais El?ricas Brasileiras S.A.- Eletrobr? American Depositary Shares (Each representing one Common Share)
EBS 6.03 5.7 50 2025/03/18 19:04:01 extend-hours 0.33 5.78947368 EBS Emergent Biosolutions Inc.
EC 10.3999 10.42 1,800 2025/03/18 19:31:06 extend-hours -0.0201 -0.19289827 EC Ecopetrol S.A
ECAT 16.09 16.1 40 2025/03/18 19:14:24 extend-hours -0.01 -0.06211180 ECAT BlackRock ESG Capital Allocation Term Trust
ECC 7.9299 8.04 500 2025/03/18 19:54:31 extend-hours -0.1101 -1.36940299 ECC EAGLE POINT CREDIT COMPANY INC.
ECCF 25.0245 25.06 100 2025/03/18 19:00:00 extend-hours -0.0355 -0.14166002 ECCF Eagle Point Credit Company Inc. 8.00% Series F Term Preferred Stock due 2029
ECCpD 20.065 20 100 2025/03/18 19:00:00 extend-hours 0.065 0.32500 ECCpD Eagle Point Credit Company Inc. 6.75% Series D Preferred Stock
ECCU 24.58 24.7 100 2025/03/18 19:00:00 extend-hours -0.12 -0.48582996 ECCU Eagle Point Credit Company Inc. 7.75% Notes due 2030
ECCV 22.91 23.05 100 2025/03/18 19:00:00 extend-hours -0.14 -0.60737527 ECCV Eagle Point Credit Company Inc. 5.375% Notes due 2029
ECCX 25 25.255 100 2025/03/18 19:00:00 extend-hours -0.255 -1.00970105 ECCX Eagle Point Credit Company Inc. 6.6875% Notes due 2028
ECG 37.69 38 56,724 2025/03/18 19:00:00 extend-hours -0.31 -0.81578947 ECG Everus Construction Group Inc.
ECL 253.7 251.3 395,405 2025/03/18 19:00:00 extend-hours 2.4 0.95503382 ECL Ecolab Inc.
ECO 22.35 22.62 3,666 2025/03/18 19:00:00 extend-hours -0.27 -1.19363395 ECO Okeanis Eco Tankers Corp.
ECVT 6.69 6.64 97,756 2025/03/18 19:00:00 extend-hours 0.05 0.75301205 ECVT Ecovyst Inc.
ED 107.81 107.22 493,246 2025/03/18 19:00:00 extend-hours 0.59 0.55027047 ED Consolidated Edison Inc.
EDD 4.84 4.8 480 2025/03/18 19:00:00 extend-hours 0.04 0.83333333 EDD Morgan Stanley Emerging Markets Domestic Debt Fund Inc.
EDF 5.06 5.04 138 2025/03/18 19:00:00 extend-hours 0.02 0.39682540 EDF Virtus Stone Harbor Emerging Markets Income Fund
EDN 30.56 32.78 2,779 2025/03/18 19:00:00 extend-hours -2.22 -6.77242221 EDN Empresa Distribuidora Y Comercializadora Norte S.A. (Edenor)
EDR 29 29 43,403 2025/03/18 19:00:00 extend-hours 0 0 EDR Endeavor Group Holdings Inc.
EDU 53 52.48 90 2025/03/18 19:52:50 extend-hours 0.52 0.99085366 EDU New Oriental Education and Technology Group Inc. American Depositary Shares (each representing ten (10) Common Shares)
EE 28.35 28.73 41,522 2025/03/18 19:00:00 extend-hours -0.38 -1.32265924 EE Excelerate Energy Inc.
EEA 9.28 9.29 100 2025/03/18 18:30:00 extend-hours -0.01 -0.10764263 EEA The European Equity Fund Inc.
EEX 4.31 4.37 15,430 2025/03/18 19:00:00 extend-hours -0.06 -1.37299771 EEX Emerald Holding Inc.
EFC 13.45 13.46 20 2025/03/18 19:50:39 extend-hours -0.01 -0.07429421 EFC Ellington Financial Inc. Common Stock
EFCpA 25.34 25.47 100 2025/03/18 19:00:00 extend-hours -0.13 -0.51040440 EFCpA Ellington Financial Inc. 6.750% Series A Fixed-to-Floating Rate Cumulative Redeemable Preferred Stock
EFCpB 22.91 23 100 2025/03/18 18:30:00 extend-hours -0.09 -0.39130435 EFCpB Ellington Financial Inc. 6.250% Series B Fixed-Rate Reset Cumulative Redeemable Preferred Stock
EFCpC 25.0101 25.0101 100 2025/03/18 19:00:00 extend-hours 0.0000 0 EFCpC Ellington Financial Inc. 8.625% Series C Fixed-Rate Reset Cumulative Redeemable Preferred Stock
EFR 12.34 12.43 1,795 2025/03/18 19:00:00 extend-hours -0.09 -0.72405471 EFR Eaton Vance Senior Floating-Rate Fund
EFT 12.62 12.68 1,636 2025/03/18 19:00:00 extend-hours -0.06 -0.47318612 EFT Eaton Vance Floating-Rate Income Trust
EFX 235.63 238.44 107,788 2025/03/18 19:00:00 extend-hours -2.81 -1.17849354 EFX Equifax Incorporated
EFXT 7.42 7.5 9,128 2025/03/18 19:00:00 extend-hours -0.08 -1.06666667 EFXT Enerflex Ltd.
EG 359.62 365.57 61,498 2025/03/18 19:00:00 extend-hours -5.95 -1.62759526 EG Everest Group Ltd.
EGO 15.88 15.93 2 2025/03/18 19:29:53 extend-hours -0.05 -0.31387320 EGO Eldorado Gold Corporation
EGP 179.62 181.55 60,152 2025/03/18 19:00:00 extend-hours -1.93 -1.06306803 EGP EastGroup Properties Inc.
EGY 4.0547 4.06 45 2025/03/18 19:42:49 extend-hours -0.0053 -0.13054187 EGY Vaalco Energy Inc.
EHAB 9.29 8.98 257 2025/03/18 19:33:33 extend-hours 0.31 3.45211581 EHAB Enhabit Inc.
EHC 97.64 97.47 79,246 2025/03/18 19:00:00 extend-hours 0.17 0.17441264 EHC Encompass Health Corporation Common Stock
EHI 6.72 6.7 535 2025/03/18 19:00:00 extend-hours 0.02 0.29850746 EHI Western Asset Global High Income Fund Inc
EIC 15.07 15.22 879 2025/03/18 19:00:00 extend-hours -0.15 -0.98554534 EIC Eagle Point Income Company Inc.
EICC 25.05 25.08 173 2025/03/18 19:00:00 extend-hours -0.03 -0.11961722 EICC Eagle Point Income Company Inc. 8.00% Series C Term Preferred Stock due 2029
EIG 50.12 50.32 41,742 2025/03/18 19:00:00 extend-hours -0.20 -0.39745628 EIG Employers Holdings Inc.
EIIA 25 25 177 2025/03/18 19:00:00 extend-hours 0 0 EIIA Eagle Point Institutional Income Fund 8.125% Series A Term Preferred Shares Due 2029
EIX 58.7 58.3 577,243 2025/03/18 19:00:00 extend-hours 0.4 0.68610635 EIX Edison International
EL 68.29 68.79 1 2025/03/18 19:57:41 extend-hours -0.50 -0.72684983 EL The Estee Lauder Companies Inc. Class A
ELAN 10.81 10.61 500,310 2025/03/18 19:00:00 extend-hours 0.20 1.88501414 ELAN Elanco Animal Health Incorporated Common Stock
ELC 21.1 21.23 100 2025/03/18 19:00:00 extend-hours -0.13 -0.61234103 ELC Entergy Louisiana LLC Collateral Trust Mortgage Bonds 4.875 % Series due September 1 2066
ELF 63.75 65.92 25 2025/03/18 19:58:58 extend-hours -2.17 -3.29186893 ELF e.l.f. Beauty Inc.
ELME 17.18 17.37 127,402 2025/03/18 19:00:00 extend-hours -0.19 -1.09383995 ELME Elme Communities
ELP 7.37 7.33 18,305 2025/03/18 19:00:00 extend-hours 0.04 0.54570259 ELP Companhia Paranaense de Energia - COPEL American Depositary Shares (each representing four (4) Class B Preferred Shares)
ELPC 6.73 6.55 1,659 2025/03/18 19:00:00 extend-hours 0.18 2.74809160 ELPC Companhia Paranaense de Energia - COPEL American Depositary Shares (each representing four (4) Common Shares)
ELS 68.39 68.4 131,728 2025/03/18 18:30:00 extend-hours -0.01 -0.01461988 ELS Equity Lifestyle Properties Inc.
ELV 438 433.28 5 2025/03/18 19:50:21 extend-hours 4.72 1.08936484 ELV Elevance Health Inc.
EMD 9.83 9.81 2,229 2025/03/18 19:00:00 extend-hours 0.02 0.20387360 EMD Western Asset Emerging Markets Debt Fund Inc
EME 387.54 388.84 9 2025/03/18 19:53:33 extend-hours -1.30 -0.33432774 EME EMCOR Group Inc.
EMF 13.25 13.15 118 2025/03/18 18:30:00 extend-hours 0.10 0.76045627 EMF Templeton Emerging Markets Fund
EMN 91.27 90.99 236,056 2025/03/18 19:00:00 extend-hours 0.28 0.30772612 EMN Eastman Chemical Company
EMO 49.67 49.97 376 2025/03/18 19:00:00 extend-hours -0.30 -0.60036022 EMO ClearBridge Energy Midstream Opportunity Fund Inc.
EMP 21.38 21.47 400 2025/03/18 19:00:00 extend-hours -0.09 -0.41918957 EMP Entergy Mississippi LLC First Mortgage Bonds 4.90% Series due October 1 2066
EMR 111.85 112.85 342,053 2025/03/18 19:00:00 extend-hours -1.00 -0.88613203 EMR Emerson Electric Co.
ENB 43.6 43.53 1 2025/03/18 19:47:20 extend-hours 0.07 0.16080864 ENB Enbridge Inc
ENFN 11.09 11.05 69,932 2025/03/18 19:00:00 extend-hours 0.04 0.36199095 ENFN Enfusion Inc.
ENFY 1.065 1.03 100 2025/03/18 19:00:00 extend-hours 0.035 3.39805825 ENFY Enlightify Inc.
ENIC 3.4003 3.47 14 2025/03/18 19:25:15 extend-hours -0.0697 -2.00864553 ENIC Enel Chile S.A. American Depositary Shares Representing Common Stock (Each representing 50 shares of Common Stock)
ENO 22.49 22.55 133 2025/03/18 19:00:00 extend-hours -0.06 -0.26607539 ENO Entergy New Orleans LLC First Mortgage Bonds 5.50% Series due April 1 2066
ENOV 39.01 39.07 109,824 2025/03/18 19:00:00 extend-hours -0.06 -0.15357051 ENOV Enovis Corporation
ENR 30.09 30.26 110,913 2025/03/18 19:00:00 extend-hours -0.17 -0.56179775 ENR Energizer Holdings Inc
ENS 100.1 96.79 1 2025/03/18 19:52:05 extend-hours 3.31 3.41977477 ENS EnerSys Inc.
ENVA 93.12 92.9 40,859 2025/03/18 19:00:00 extend-hours 0.22 0.23681378 ENVA Enova International Inc.
ENZ 0.4966 0.5166 5 2025/03/18 19:26:46 extend-hours -0.0200 -3.87146729 ENZ Enzo Biochem Inc.
EOD 4.99 5 573 2025/03/18 19:00:00 extend-hours -0.01 -0.200 EOD Allspring Global Dividend Opportunity Fund
EOG 122 124.705 24 2025/03/18 19:37:07 extend-hours -2.705 -2.16911912 EOG EOG Resources Inc.
EOI 18.93 19.1 203 2025/03/18 19:00:00 extend-hours -0.17 -0.89005236 EOI Eaton Vance Enhanced Equity Income Fund
EOS 21.81 21.9 158 2025/03/18 18:30:00 extend-hours -0.09 -0.41095890 EOS Eaton Vance Enhance Equity Income Fund II
EOT 16.54 16.63 300 2025/03/18 19:00:00 extend-hours -0.09 -0.54119062 EOT EATON VANCE NATIONAL MUNICIPAL OPPORTUNITIES TRUST
EPAC 43.02 43.37 77,900 2025/03/18 19:00:00 extend-hours -0.35 -0.80700945 EPAC Enerpac Tool Group Corp.
EPAM 183.02 185.61 66,599 2025/03/18 19:00:00 extend-hours -2.59 -1.39539895 EPAM EPAM SYSTEMS INC.
EPC 30.17 30.07 123,805 2025/03/18 19:00:00 extend-hours 0.10 0.33255737 EPC Edgewell Personal Care Company
EPD 33.8499 33.96 3 2025/03/18 19:55:12 extend-hours -0.1101 -0.32420495 EPD Enterprise Products Partners L.P.
EPpC 48.92 48.56 100 2025/03/18 19:00:00 extend-hours 0.36 0.74135091 EPpC El Paso Energy Capital Trust I
EPR 51 51.95 9 2025/03/18 19:52:06 extend-hours -0.95 -1.82868142 EPR EPR Properties
EPRpC 23.27 23.34 100 2025/03/18 19:00:00 extend-hours -0.07 -0.29991431 EPRpC EPR Properties 5.75% Series C Cumulative Convertible Preferred Shares
EPRT 31.15 31.9 500 2025/03/18 19:57:58 extend-hours -0.75 -2.35109718 EPRT Essential Properties Realty Trust Inc.
EQBK 40.02 39.57 9,747 2025/03/18 19:00:00 extend-hours 0.45 1.13722517 EQBK Equity Bancshares Inc.
EQC 1.6 1.61 38,461 2025/03/18 19:00:00 extend-hours -0.01 -0.62111801 EQC Equity Commonwealth
EQH 51.62 52.14 352,985 2025/03/18 19:00:00 extend-hours -0.52 -0.99731492 EQH Equitable Holdings Inc.
EQHpA 21.05 21.04 594 2025/03/18 19:00:00 extend-hours 0.01 0.04752852 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 17.9 17.87 100 2025/03/18 19:00:00 extend-hours 0.03 0.16787913 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 24.7003 24.81 3 2025/03/18 19:26:17 extend-hours -0.1097 -0.44216042 EQNR Equinor ASA American Depositary Shares (Each Representing One Ordinary Share nominal value NOK 2.50 per share)
EQR 69.11 69.88 6 2025/03/18 19:35:27 extend-hours -0.77 -1.10188895 EQR Equity Residential
EQT 52.77 52.78 9 2025/03/18 19:54:55 extend-hours -0.01 -0.01894657 EQT EQT CORP
EQV 10.05 10.03 100 2025/03/18 19:00:00 extend-hours 0.02 0.19940179 EQV EQV Ventures Acquisition Corp.
ERJ 55.5 54.97 3 2025/03/18 19:35:23 extend-hours 0.53 0.96416227 ERJ Embraer S.A.
ERO 13.46 13.51 2 2025/03/18 19:47:42 extend-hours -0.05 -0.37009623 ERO Ero Copper Corp.
ES 61.8 61.21 2 2025/03/18 19:07:09 extend-hours 0.59 0.96389479 ES Eversource Energy
ESAB 119.77 123.52 54,975 2025/03/18 19:00:00 extend-hours -3.75 -3.03594560 ESAB ESAB Corporation
ESE 156.01 158.12 28,266 2025/03/18 19:00:00 extend-hours -2.11 -1.33442955 ESE ESCO Technologies Inc.
ESI 26.32 26.57 389,697 2025/03/18 19:00:00 extend-hours -0.25 -0.94091080 ESI Element Solutions Inc.
ESNT 55.15 54.89 200,619 2025/03/18 19:00:00 extend-hours 0.26 0.47367462 ESNT Essent Group LTD
ESRT 8.17 8.16 238,778 2025/03/18 19:00:00 extend-hours 0.01 0.12254902 ESRT EMPIRE STATE REALTY TRUST INC.
ESS 298.9 300.59 84,524 2025/03/18 19:00:00 extend-hours -1.69 -0.56222762 ESS Essex Property Trust Inc
ESTC 93.79 94.56 80,692 2025/03/18 19:00:00 extend-hours -0.77 -0.81429780 ESTC Elastic N.V.
ET 18.71 18.94 1 2025/03/18 19:59:59 extend-hours -0.23 -1.21436114 ET Energy Transfer LP Common Units representing limited partner interests
ETB 13.68 13.67 205 2025/03/18 19:00:00 extend-hours 0.01 0.07315289 ETB Eaton Vance Tax-Managed Buy-Write Income Fund
ETD 26.91 26.92 56,245 2025/03/18 19:00:00 extend-hours -0.01 -0.03714710 ETD Ethan Allen Interiors Inc
ETG 18.44 18.63 537 2025/03/18 19:00:00 extend-hours -0.19 -1.01986044 ETG Eaton Vance Tax-Advantaged Global Dividend Income Fund
ETJ 8.59 8.61 211 2025/03/18 19:00:00 extend-hours -0.02 -0.23228804 ETJ Eaton Vance Risk - Managed Diversified Equity Income Fund
ETN 290.75 293.82 3 2025/03/18 19:37:49 extend-hours -3.07 -1.04485740 ETN Eaton Corporation plc Ordinary Shares
ETO 25.04 25.1 119 2025/03/18 19:00:00 extend-hours -0.06 -0.23904382 ETO Eaton Vance Tax-Advantaged Global Div Oppor. Fund
ETpI 11.6255 11.66 100 2025/03/18 19:00:00 extend-hours -0.0345 -0.29588336 ETpI Energy Transfer LP Series I Fixed Rate Perpetual Preferred Units
ETR 83.51 83.25 20 2025/03/18 19:52:08 extend-hours 0.26 0.31231231 ETR Entergy Corporation
ETV 13.24 13.34 415 2025/03/18 18:30:00 extend-hours -0.10 -0.74962519 ETV Eaton Vance Tax-Managed Buy-Write Opportunities Fund
ETW 8.29 8.36 889 2025/03/18 19:00:00 extend-hours -0.07 -0.83732057 ETW Eaton Vance Tax-Managed Global Buy-Write Opportunities Fund
ETWO 2.26 2.21 246,824 2025/03/18 19:00:00 extend-hours 0.05 2.26244344 ETWO E2open Parent Holdings Inc.
ETY 14.32 14.44 400 2025/03/18 19:00:00 extend-hours -0.12 -0.83102493 ETY Eaton Vance Tax-Managed Diversified Equity Income Fund
EVC 2.1 1.97 1 2025/03/18 19:35:10 extend-hours 0.13 6.59898477 EVC Entravision Communication
EVEX 3.1 3.1 2 2025/03/18 19:52:26 extend-hours 0.0 0 EVEX Eve Holding Inc.
EVF 5.87 5.87 658 2025/03/18 19:00:00 extend-hours 0.00 0 EVF Eaton Vance Senior Income Trust
EVH 10.14 9.95 253,144 2025/03/18 19:00:00 extend-hours 0.19 1.90954774 EVH Evolent Health Inc Class A Common Stock
EVN 10.31 10.38 867 2025/03/18 19:00:00 extend-hours -0.07 -0.67437380 EVN Eaton Vance Municipal Income Trust
EVR 201 202.48 1 2025/03/18 19:50:39 extend-hours -1.48 -0.73093639 EVR Evercore Inc.
EVRI 13.57 13.57 5 2025/03/18 19:52:54 extend-hours 0.00 0 EVRI Everi Holdings Inc
EVT 23.27 23.37 757 2025/03/18 19:00:00 extend-hours -0.10 -0.42789902 EVT Eaton Vance Tax-Advantaged Dividend Income Fund
EVTC 36.88 36.6 77,269 2025/03/18 19:00:00 extend-hours 0.28 0.76502732 EVTC EVERTEC INC.
EVTL 4.21 4.1 15 2025/03/18 19:59:58 extend-hours 0.11 2.68292683 EVTL Vertical Aerospace Ltd.
EVTR 50.66 50.55 300 2025/03/18 19:00:00 extend-hours 0.11 0.21760633 EVTR Eaton Vance Total Return Bond ETF
EW 71 70.39 2 2025/03/18 19:06:33 extend-hours 0.61 0.86660037 EW Edwards Lifesciences Corp
EXG 8.25 8.25 1,419 2025/03/18 19:00:00 extend-hours 0.00 0 EXG Eaton Vance Tax-Managed Global Diversified Equity Income Fund
EXK 5 4.94 3 2025/03/18 19:51:15 extend-hours 0.06 1.21457490 EXK Endeavour Silver Corp.
EXP 215.12 215.77 44,977 2025/03/18 19:00:00 extend-hours -0.65 -0.30124670 EXP Eagle Materials Inc.
EXPD 117.2 116.78 186,572 2025/03/18 19:00:00 extend-hours 0.42 0.35965063 EXPD Expeditors International of Washington Inc.
EXR 147.92 145.74 190,652 2025/03/18 19:00:00 extend-hours 2.18 1.49581446 EXR Extra Space Storage Inc.
F 9.955 9.95 1 2025/03/18 19:59:25 extend-hours 0.005 0.05025126 F Ford Motor Company
FAF 64.96 64.74 104,539 2025/03/18 19:00:00 extend-hours 0.22 0.33982082 FAF First American Financial Corporation
FBIN 63.33 63.25 165,347 2025/03/18 19:00:00 extend-hours 0.08 0.12648221 FBIN Fortune Brands Innovations Inc.
FBK 46.63 46.42 47,619 2025/03/18 19:00:00 extend-hours 0.21 0.45239121 FBK FB Financial Corporation
FBMS 34.57 34.56 18,599 2025/03/18 19:00:00 extend-hours 0.01 0.02893519 FBMS The First Bancshares Inc.
FBP 18.42 18.25 400,005 2025/03/18 19:00:00 extend-hours 0.17 0.93150685 FBP First BanCorp.
FBRT 13.31 13.28 713 2025/03/18 19:01:16 extend-hours 0.03 0.22590361 FBRT Franklin BSP Realty Trust Inc.
FBRTpE 21.529207 21.5464 100 2025/03/18 19:00:00 extend-hours -0.017193 -0.07979523 FBRTpE Franklin BSP Realty Trust Inc. 7.50% Series E Cumulative Redeemable Preferred Stock
FC 29.25 29.66 16,540 2025/03/18 19:00:00 extend-hours -0.41 -1.38233311 FC Franklin Covey Company
FCF 15.93 15.92 223,783 2025/03/18 19:00:00 extend-hours 0.01 0.06281407 FCF First Commonwealth Financial Corporation
FCN 166.59 163.18 36,413 2025/03/18 19:00:00 extend-hours 3.41 2.08971688 FCN FTI Consulting Inc.
FCPT 28.48 28.2 50 2025/03/18 19:57:08 extend-hours 0.28 0.99290780 FCPT Four Corners Property Trust Inc.
FCRX 24.61 24.624 100 2025/03/18 19:00:00 extend-hours -0.014 -0.05685510 FCRX Crescent Capital BDC Inc. 5.00% Notes due 2026
FCT 10.24 10.22 100 2025/03/18 19:00:00 extend-hours 0.02 0.19569472 FCT First Trust Senior Floating Rate Income Fund II
FCX 39.8714 40.12 20 2025/03/18 19:58:22 extend-hours -0.2486 -0.61964108 FCX Freeport-McMoran Inc.
FDP 29.9 30.21 77,128 2025/03/18 19:00:00 extend-hours -0.31 -1.02615028 FDP Fresh Del Monte Produce Inc.
FDS 439.82 438.71 45,552 2025/03/18 19:00:00 extend-hours 1.11 0.25301452 FDS Factset Research Systems
FDX 244.95 245.28 5 2025/03/18 19:57:17 extend-hours -0.33 -0.13454012 FDX FedEx Corporation
FE 40.1 39.67 192 2025/03/18 19:29:17 extend-hours 0.43 1.08394253 FE FirstEnergy Corp.
FEDU 9 9.65 100 2025/03/18 19:00:00 extend-hours -0.65 -6.73575130 FEDU Four Seasons Education (Cayman) Inc. American depositary shares each representing ten (10) Ordinary Shares
FENG 2.23 2.27 100 2025/03/18 19:00:00 extend-hours -0.04 -1.76211454 FENG Phoenix New Media Limited American Depositary Shares (each representing forty-eight (48) Class A Ordinary Shares)
FERG 162.98 162 304,285 2025/03/18 19:00:00 extend-hours 0.98 0.60493827 FERG Ferguson Enterprises Inc.
FET 19.85 19.64 14,593 2025/03/18 19:00:00 extend-hours 0.21 1.06924644 FET Forum Energy Technologies Inc.
FF 4.249 4.22 1 2025/03/18 19:52:01 extend-hours 0.029 0.68720379 FF Future Fuel Corporation
FFA 19.6 19.72 503 2025/03/18 19:00:00 extend-hours -0.12 -0.60851927 FFA First Trust Enhanced Equity Income Fund.
FFC 16.03 16.01 178 2025/03/18 19:00:00 extend-hours 0.02 0.12492192 FFC Flaherty & Crumrine Preferred and Income Securities Fund Incorporated
FFWM 4.89 4.89 76,110 2025/03/18 19:00:00 extend-hours 0.00 0 FFWM First Foundation Inc.
FG 41.84 42.62 14,099 2025/03/18 19:00:00 extend-hours -0.78 -1.83012670 FG F&G Annuities & Life Inc.
FGB 4.24 4.2 100 2025/03/18 19:00:00 extend-hours 0.04 0.95238095 FGB First Trust Specialty Finance and Financial Opportunities Fund
FGN 25.97 26.08 141 2025/03/18 19:00:00 extend-hours -0.11 -0.42177914 FGN F&G Annuities & Life Inc. 7.950% Senior Notes due 2053
FGSN 24.62 24.66 300 2025/03/18 19:00:00 extend-hours -0.04 -0.16220600 FGSN F&G Annuities & Life Inc. 7.300% Junior Subordinated Notes due 2065
FHI 39.21 39.54 77,394 2025/03/18 19:00:00 extend-hours -0.33 -0.83459788 FHI Federated Hermes Inc.
FHN 18.82 18.87 690,072 2025/03/18 19:00:00 extend-hours -0.05 -0.26497085 FHN First Horizon Corporation
FHNpB 25.17 25.11 100 2025/03/18 19:00:00 extend-hours 0.06 0.23894863 FHNpB First Horizon Corporation Depositary Shares each representing a 1/400th interest in a share of Non-Cumulative Perpetual Preferred Stock Series B
FHNpE 24.9 24.84 200 2025/03/18 19:00:00 extend-hours 0.06 0.24154589 FHNpE First Horizon Corporation Depositary Shares Each Representing a 1/ 4000th Interest in a Share of Non-cumulative Perpetual Series E Preferred Stock
FHNpF 18.41 18.23 100 2025/03/18 19:00:00 extend-hours 0.18 0.98738343 FHNpF First Horizon Corporation Depositary Shares each representing 1/4000th Interest in a Share of Non-Cumulative Perpetual Preferred Stock Series F
FI 215.66 217.15 5 2025/03/18 19:15:51 extend-hours -1.49 -0.68616164 FI Fiserv Inc.
FICO 1813.61 1836.77 17,883 2025/03/18 19:00:00 extend-hours -23.16 -1.26090910 FICO Fair Isaac Corporation
FIGS 4.67 4.48 4 2025/03/18 19:57:40 extend-hours 0.19 4.24107143 FIGS FIGS Inc.
FIHL 15.28 15.55 112,892 2025/03/18 19:00:00 extend-hours -0.27 -1.73633441 FIHL Fidelis Insurance Holdings Limited
FINS 13.3 13.3 100 2025/03/18 19:00:00 extend-hours 0.0 0 FINS Angel Oak Financial Strategies Income Term Trust
FINV 10.9599 10 500 2025/03/18 19:57:37 extend-hours 0.9599 9.59900 FINV FinVolution Group American depositary shares each representing five Class A ordinary shares
FIS 73.5 72.65 1 2025/03/18 19:52:20 extend-hours 0.85 1.16999312 FIS Fidelity National Information Services Inc.
FIX 340.29 342.2 1 2025/03/18 19:05:02 extend-hours -1.91 -0.55815313 FIX Comfort Systems USA Inc.
FL 16.86 16.3 65 2025/03/18 19:57:44 extend-hours 0.56 3.43558282 FL Foot Locker Inc.
FLC 16.93 16.76 416 2025/03/18 19:00:00 extend-hours 0.17 1.01431981 FLC Flaherty & Crumrine Total Return Fund Incorporated
FLG 12.0576 11.98 135 2025/03/18 19:17:58 extend-hours 0.0776 0.64774624 FLG Flagstar Financial Inc.
FLGpA 23.04 22.6201 100 2025/03/18 19:00:00 extend-hours 0.4199 1.85631363 FLGpA Flagstar Financial Inc. Depositary shares each representing a 1/40th interest in a share of Fixed-to-Floating Rate Series A Noncumulative Perpetual Preferred Stock
FLNG 22.9 22.54 78 2025/03/18 19:13:19 extend-hours 0.36 1.59716060 FLNG FLEX LNG Ltd. Ordinary Shares
FLO 18.77 18.74 200 2025/03/18 19:35:27 extend-hours 0.03 0.16008538 FLO Flowers Foods Inc.
FLOC 25.26 24.8 3 2025/03/18 19:35:24 extend-hours 0.46 1.85483871 FLOC Flowco Holdings Inc.
FLR 37.2 37 582,124 2025/03/18 19:00:00 extend-hours 0.2 0.54054054 FLR Fluor Corporation
FLS 49.94 49.97 171,111 2025/03/18 19:00:00 extend-hours -0.03 -0.06003602 FLS Flowserve Corporation
FLUT 234.04 239.74 95,585 2025/03/18 19:00:00 extend-hours -5.70 -2.37757571 FLUT Flutter Entertainment plc
FLXR 38.99 38.99 41 2025/03/18 19:08:17 extend-hours 0.00 0 FLXR TCW Flexible Income ETF
FMC 43.27 42.94 1 2025/03/18 19:56:09 extend-hours 0.33 0.76851421 FMC FMC Corporation
FMN 10.89 10.9 372 2025/03/18 19:00:00 extend-hours -0.01 -0.09174312 FMN Federated Hermes Premier Municipal Income Fund
FMS 24.19 24.08 96 2025/03/18 19:16:59 extend-hours 0.11 0.45681063 FMS Fresenius Medical Care AG
FMX 99.32 100.06 22,565 2025/03/18 19:00:00 extend-hours -0.74 -0.73955627 FMX FOMENTO ECONOMICO MEXICANO S.A.B. DE C.V.
FMY 12.03 12.16 100 2025/03/18 19:00:00 extend-hours -0.13 -1.06907895 FMY FIRST TRUST MORTGAGE INCOME FUND
FN 227 218.65 1 2025/03/18 19:28:38 extend-hours 8.35 3.81888863 FN Fabrinet
FNA 13.03 13.01 131,249 2025/03/18 19:00:00 extend-hours 0.02 0.15372790 FNA Paragon 28 Inc.
FNB 13.61 13.62 299,029 2025/03/18 19:00:00 extend-hours -0.01 -0.07342144 FNB F.N.B. Corp
FND 83.99 84.94 204,558 2025/03/18 19:00:00 extend-hours -0.95 -1.11843654 FND Floor & Decor Holdings Inc.
FNF 64.14 65.15 225,628 2025/03/18 19:00:00 extend-hours -1.01 -1.55026861 FNF Fidelity National Financial Inc.
FNV 154.3 156.74 7 2025/03/18 19:55:02 extend-hours -2.44 -1.55671813 FNV Franco-Nevada Corporation
FOA 22.71 22.02 7,674 2025/03/18 19:00:00 extend-hours 0.69 3.13351499 FOA Finance of America Companies Inc.
FOF 12.01 12 468 2025/03/18 19:00:00 extend-hours 0.01 0.08333333 FOF Cohen & Steers Closed End Opportunity Fund
FOR 22.22 21.84 20 2025/03/18 19:43:22 extend-hours 0.38 1.73992674 FOR Forestar Group Inc.
FOUR 86.07 86.02 175,790 2025/03/18 19:00:00 extend-hours 0.05 0.05812602 FOUR Shift4 Payments Inc.
FpB 22.66 22.74 256 2025/03/18 19:00:00 extend-hours -0.08 -0.35180299 FpB Ford Motor Company 6.20% Notes due June 1 2059
FpC 21.85 21.89 100 2025/03/18 19:00:00 extend-hours -0.04 -0.18273184 FpC Ford Motor Company 6.000% Notes due December 1 2059
FpD 23.4 23.42 100 2025/03/18 19:00:00 extend-hours -0.02 -0.08539710 FpD Ford Motor Company 6.500% Notes due August 15 2062
FPF 18.47 18.47 342 2025/03/18 19:00:00 extend-hours 0.00 0 FPF FIRST TRUST INTERMEDIATE DURATION PREFERRED & INCOME FUND
FPH 5.46 5.4 11,258 2025/03/18 19:00:00 extend-hours 0.06 1.11111111 FPH Five Point Holdings LLC Class A Common Shares
FPI 11.05 11.04 61,228 2025/03/18 19:00:00 extend-hours 0.01 0.09057971 FPI Farmland Partners Inc.
FR 55.16 55.58 426,676 2025/03/18 19:00:00 extend-hours -0.42 -0.75566751 FR First Industrial Realty Trust Inc.
FRA 12.827 12.81 1 2025/03/18 19:50:20 extend-hours 0.017 0.13270882 FRA Blackrock Floating Rate Income Strategies Fund Inc.
FRGE 0.6194 0.581 54,594 2025/03/18 19:00:00 extend-hours 0.0384 6.60929432 FRGE Forge Global Holdings Inc.
FRO 16.05 16.18 2 2025/03/18 19:59:27 extend-hours -0.13 -0.80346106 FRO Frontline Plc
FRT 97.28 97.62 133,550 2025/03/18 19:00:00 extend-hours -0.34 -0.34828928 FRT Federal Realty Investment Trust
FSCO 6.9594 7.01 1 2025/03/18 19:45:56 extend-hours -0.0506 -0.72182596 FSCO FS Credit Opportunities Corp.
FSK 21.28 21.29 200 2025/03/18 19:49:30 extend-hours -0.01 -0.04697041 FSK FS KKR Capital Corp. Common Stock
FSLY 7.09 7.145 1 2025/03/18 19:59:11 extend-hours -0.055 -0.76976907 FSLY Fastly Inc.
FSM 5.93 5.88 240 2025/03/18 19:59:20 extend-hours 0.05 0.85034014 FSM Fortuna Mining Corp.
FSS 77.53 77.79 65,877 2025/03/18 19:00:00 extend-hours -0.26 -0.33423319 FSS Federal Signal Corp.
FT 7.52 7.56 893 2025/03/18 19:00:00 extend-hours -0.04 -0.52910053 FT Franklin Universal Trust Shares of Beneficial Interest
FTHY 14.36 14.36 100 2025/03/18 19:00:00 extend-hours 0.00 0 FTHY First Trust High Yield Opportunities 2027 Term Fund
FTI 28.11 28.42 1 2025/03/18 19:28:50 extend-hours -0.31 -1.09078114 FTI TechnipFMC plc Ordinary Share
FTK 9.5 10.1 14,462 2025/03/18 19:00:00 extend-hours -0.6 -5.94059406 FTK Flotek Industries Inc.
FTS 45.19 45.24 18,819 2025/03/18 19:00:00 extend-hours -0.05 -0.11052166 FTS Fortis Inc. Common Shares
FTV 74.38 74.47 286,816 2025/03/18 19:00:00 extend-hours -0.09 -0.12085404 FTV Fortive Corporation
FTWO 30.745 30.84 100 2025/03/18 19:00:00 extend-hours -0.095 -0.30804150 FTWO Strive Natural Resources and Security ETF
FUBO 3.07 3.18 760 2025/03/18 19:59:40 extend-hours -0.11 -3.45911950 FUBO fuboTV Inc.
FUL 54.44 54.08 84,800 2025/03/18 19:00:00 extend-hours 0.36 0.66568047 FUL H.B. Fuller Company
FUN 35.95 38.48 239,384 2025/03/18 19:00:00 extend-hours -2.53 -6.57484407 FUN Six Flags Entertainment Corporation
FVR 14.38 14.53 32,248 2025/03/18 19:00:00 extend-hours -0.15 -1.03234687 FVR FrontView REIT Inc.
FVRR 25.29 26.14 1 2025/03/18 19:32:32 extend-hours -0.85 -3.25172150 FVRR Fiverr International Ltd.
FXED 18.25 18.3 100 2025/03/18 19:00:00 extend-hours -0.05 -0.27322404 FXED Sound Enhanced Fixed Income ETF
G 50.48 50.05 202,756 2025/03/18 19:00:00 extend-hours 0.43 0.85914086 G GENPACT LIMITED
GAB 5.37 5.36 2,870 2025/03/18 19:00:00 extend-hours 0.01 0.18656716 GAB The Gabelli Equity Trust Inc.
GABpG 21.54 21.48 100 2025/03/18 19:00:00 extend-hours 0.06 0.27932961 GABpG The Gabelli Equity Trust Inc. Series G Cumulative Preferred
GABpH 21.58 21.53 100 2025/03/18 18:30:00 extend-hours 0.05 0.23223409 GABpH THE GABELLI EQUITY TRUST INC. 5.00% Series H Cumulative Preferred Stock
GABpK 21.55 21.58 100 2025/03/18 19:00:00 extend-hours -0.03 -0.13901761 GABpK The Gabelli Equity Trust Inc. 5.00% Series K Cumulative Preferred Stock
GAM 50.1 50.39 21 2025/03/18 19:14:06 extend-hours -0.29 -0.57551101 GAM General American Investors Company Inc.
GAMpB 24.86 24.81 100 2025/03/18 18:30:00 extend-hours 0.05 0.20153164 GAMpB General American Investors Company Inc 5.95% Cumul Pfd Stock Ser B
GAP 19.41 19.88 1 2025/03/18 19:59:30 extend-hours -0.47 -2.36418511 GAP The Gap Inc.
GATX 153.27 155.2 40,308 2025/03/18 19:00:00 extend-hours -1.93 -1.24355670 GATX GATX Corporation
GB 7.37 7.34 11,005 2025/03/18 19:00:00 extend-hours 0.03 0.40871935 GB Global Blue Group Holding AG
GBAB 15.23 15.44 486 2025/03/18 19:52:58 extend-hours -0.21 -1.36010363 GBAB Guggenheim Taxable Municipal Bond & Investment Grade Debt Trust
GBCI 44.96 44.91 100,190 2025/03/18 19:00:00 extend-hours 0.05 0.11133378 GBCI Glacier Bancorp Inc
GBTG 7.48 7.47 199,833 2025/03/18 19:00:00 extend-hours 0.01 0.13386881 GBTG Global Business Travel Group Inc.
GBX 53.85 55 76,941 2025/03/18 19:00:00 extend-hours -1.15 -2.09090909 GBX The Greenbrier Companies Inc.
GCI 3.03 3.03 200 2025/03/18 19:44:39 extend-hours 0.00 0 GCI Gannett Co. Inc.
GCO 21.49 21.51 69,057 2025/03/18 19:00:00 extend-hours -0.02 -0.09298001 GCO Genesco Inc.
GCTS 1.91 1.95 5,268 2025/03/18 19:00:00 extend-hours -0.04 -2.05128205 GCTS GCT Semiconductor Holding Inc.
GCV 3.715 3.82 100 2025/03/18 19:00:00 extend-hours -0.105 -2.74869110 GCV The Gabelli Convertible and Income Securities Fund Inc.
GD 267.99 264.68 100 2025/03/18 19:40:07 extend-hours 3.31 1.25056672 GD General Dynamics Corporation
GDDY 178.25 179.46 139,628 2025/03/18 19:00:00 extend-hours -1.21 -0.67424496 GDDY GoDaddy Inc
GDIV 14.61 14.72 1,020 2025/03/18 19:00:00 extend-hours -0.11 -0.74728261 GDIV Harbor Dividend Growth Leaders ETF
GDL 8.31 8.24 100 2025/03/18 19:00:00 extend-hours 0.07 0.84951456 GDL The GDL Fund
GDO 11.57 11.55 160 2025/03/18 19:00:00 extend-hours 0.02 0.17316017 GDO Western Asset Global Corporate Opportunity Fund Inc.
GDOT 7.3 7.46 267,818 2025/03/18 19:00:00 extend-hours -0.16 -2.14477212 GDOT Green Dot Corporation
GDV 23.97 23.82 526 2025/03/18 19:00:00 extend-hours 0.15 0.62972292 GDV The Gabelli Dividend & Income Trust
GDVpK 18.8899 19 100 2025/03/18 19:00:00 extend-hours -0.1101 -0.57947368 GDVpK The Gabelli Dividend & Income Trust 4.250% Series K Cumulative Preferred Shares
GE 200.6 201.8 1 2025/03/18 19:42:42 extend-hours -1.2 -0.59464817 GE GE Aerospace
GEF.B 57.95 57.39 4,189 2025/03/18 19:00:00 extend-hours 0.56 0.97577975 GEF.B Greif Inc. Class B
GEF 55.95 56.25 36,847 2025/03/18 19:00:00 extend-hours -0.30 -0.53333333 GEF Greif Inc.
GEL 15.01 14.09 10 2025/03/18 19:55:10 extend-hours 0.92 6.52945351 GEL Genesis Energy L.P.
GENI 9.35 9.71 260,125 2025/03/18 19:00:00 extend-hours -0.36 -3.70751802 GENI Genius Sports Limited
GEO 26.58 26.17 100 2025/03/18 19:50:20 extend-hours 0.41 1.56667940 GEO The GEO Group Inc.
GES 12.19 12.6 281,490 2025/03/18 19:00:00 extend-hours -0.41 -3.25396825 GES Guess? Inc.
GETY 2.17 2.05 300 2025/03/18 19:41:01 extend-hours 0.12 5.85365854 GETY Getty Images Holdings Inc.
GEV 318 329 4 2025/03/18 19:59:30 extend-hours -11 -3.34346505 GEV GE Vernova Inc.
GF 10.63 10.59 120 2025/03/18 19:00:00 extend-hours 0.04 0.37771483 GF NEW GERMANY FUND Inc
GFF 70.06 70.04 36,940 2025/03/18 19:00:00 extend-hours 0.02 0.02855511 GFF Griffon Corp
GFI 21.24 21.48 54 2025/03/18 19:59:13 extend-hours -0.24 -1.11731844 GFI Gold Fields Ltd ADR
GFL 46.76 46.3 97,787 2025/03/18 19:00:00 extend-hours 0.46 0.99352052 GFL GFL Environmental Inc. Subordinate Voting Shares
GFR 5.1 4.99 266 2025/03/18 19:00:00 extend-hours 0.11 2.20440882 GFR Greenfire Resources Ltd.
GGB 3.05 3.03 1 2025/03/18 19:34:50 extend-hours 0.02 0.66006601 GGB Gerdau S.A.
GGG 83.61 84.08 102,485 2025/03/18 19:00:00 extend-hours -0.47 -0.55899144 GGG Graco Inc
GGT 4.67 4.79 228 2025/03/18 19:00:00 extend-hours -0.12 -2.50521921 GGT THE GABELLI MULTIMEDIA TRUST INC.
GGTpG 22.88 22.86 100 2025/03/18 19:00:00 extend-hours 0.02 0.08748906 GGTpG The Gabelli Multimedia Trust Inc. 5.125% Series G Cumulative Preferred Shares
GGZ 12.17 12.11 665 2025/03/18 19:00:00 extend-hours 0.06 0.49545830 GGZ The Gabelli Global Small and Mid Cap Value Trust
GHC 938.31 929.37 3,422 2025/03/18 19:00:00 extend-hours 8.94 0.96194196 GHC GRAHAM HOLDINGS COMPANY
GHG 2.71 2.66 100 2025/03/18 18:30:00 extend-hours 0.05 1.87969925 GHG GreenTree Hospitality Group Ltd. American depositary shares each representing one Class A ordinary share
GHI 13.15 13 130 2025/03/18 19:00:00 extend-hours 0.15 1.15384615 GHI Greystone Housing Impact Investors LP Beneficial Unit Certificates representing assignments of limited partnership interests
GHLD 13.43 12.77 599 2025/03/18 19:00:00 extend-hours 0.66 5.16836335 GHLD Guild Holdings Company
GHM 31.33 31.75 16,544 2025/03/18 19:00:00 extend-hours -0.42 -1.32283465 GHM Graham Corporation
GHY 12.97 12.95 1,963 2025/03/18 19:00:00 extend-hours 0.02 0.15444015 GHY PGIM Global High Yield Fund Inc.
GIB 103.36 103.85 11,401 2025/03/18 19:00:00 extend-hours -0.49 -0.47183438 GIB CGI Inc.
GIC 22.9 22.35 30,981 2025/03/18 19:00:00 extend-hours 0.55 2.46085011 GIC Global Industrial Company
GIL 46.38 46.86 31,887 2025/03/18 19:00:00 extend-hours -0.48 -1.02432778 GIL Gildan Activewear Inc.
GIS 61 60.94 3 2025/03/18 19:46:58 extend-hours 0.06 0.09845750 GIS General Mills Inc.
GKOS 100.54 102.56 97,303 2025/03/18 19:00:00 extend-hours -2.02 -1.96957878 GKOS Glaukos Corporation
GL 127.47 127.66 5 2025/03/18 19:52:32 extend-hours -0.19 -0.14883284 GL Globe Life Inc.
GLOB 135.64 134.92 113,605 2025/03/18 19:00:00 extend-hours 0.72 0.53364957 GLOB GLOBANT S.A.
GLOPpA 25.31 25.95 100 2025/03/18 19:00:00 extend-hours -0.64 -2.46628131 GLOPpA GasLog Partners LP 8.625% Series A Cumulative Redeemable Perpetual Fixed to Floating Rate Preference Units
GLOPpB 25.62 25.6 100 2025/03/18 19:00:00 extend-hours 0.02 0.07812500 GLOPpB GasLog Partners LP 8.200% Series B Cumulative Redeemable Perpetual Fixed to Floating Rate Preference Units
GLOPpC 25.5 25.51 100 2025/03/18 19:00:00 extend-hours -0.01 -0.03920031 GLOPpC GasLog Partners LP 8.500% Series C Cumulative Redeemable Perpetual Fixed to Floating Rate Preference Units
GLP 54 55.19 2 2025/03/18 19:22:08 extend-hours -1.19 -2.15618772 GLP Global Partners LP
GLpD 16.57 16.59 100 2025/03/18 19:00:00 extend-hours -0.02 -0.12055455 GLpD Globe Life Inc. 4.25% Junior Subordinated Debentures due 2061
GLPpB 26.13 26.1 100 2025/03/18 19:00:00 extend-hours 0.03 0.11494253 GLPpB Global Partners LP 9.50% Series B Fixed Rate Cumulative Redeemable Perpetual Preferred Units representing limited partner interests
GLW 47.49 47.16 5 2025/03/18 19:56:20 extend-hours 0.33 0.69974555 GLW Corning Incorporated
GM 48.69 49.35 50 2025/03/18 19:59:21 extend-hours -0.66 -1.33738602 GM General Motors Company
GME 23.349 23.29 10 2025/03/18 19:58:56 extend-hours 0.059 0.25332761 GME GameStop Corp. Class A
GMED 71.59 71.49 167,101 2025/03/18 19:00:00 extend-hours 0.10 0.13987970 GMED GLOBUS MEDICAL INC
GMRE 8.77 8.75 68,315 2025/03/18 19:00:00 extend-hours 0.02 0.22857143 GMRE Global Medical REIT Inc.
GMS 72.07 72.62 62,879 2025/03/18 19:00:00 extend-hours -0.55 -0.75736712 GMS GMS Inc.
GNE 14.56 14.57 19,231 2025/03/18 19:00:00 extend-hours -0.01 -0.06863418 GNE GENIE ENERGY LTD
GNK 13.75 13.87 77,739 2025/03/18 19:00:00 extend-hours -0.12 -0.86517664 GNK GENCO SHIPPING & TRADING LTD
GNL 8.02 8.15 222,040 2025/03/18 19:00:00 extend-hours -0.13 -1.59509202 GNL Global Net Lease Inc.
GNLpD 23.2 23.2418 100 2025/03/18 19:00:00 extend-hours -0.0418 -0.17984838 GNLpD Global Net Lease Inc. 7.50% Series D Cumulative Redeemable Perpetual Preferred Stock
GNLpE 22.72 22.75 100 2025/03/18 19:00:00 extend-hours -0.03 -0.13186813 GNLpE Global Net Lease Inc. 7.375% Series E Cumulative Redeemable Perpetual Preferred Stock
GNRC 131.89 132.01 51,947 2025/03/18 19:00:00 extend-hours -0.12 -0.09090220 GNRC GENERAC HOLDINGS INC
GNT 5.91 5.96 100 2025/03/18 19:00:00 extend-hours -0.05 -0.83892617 GNT GAMCO Natural Resources Gold & Income Trust
GNTY 40.18 39.575 4,910 2025/03/18 19:00:00 extend-hours 0.605 1.52874289 GNTY Guaranty Bancshares Inc.
GNW 6.75 6.78 2 2025/03/18 19:57:21 extend-hours -0.03 -0.44247788 GNW Genworth Financial Inc.
GOF 15.67 15.58 55 2025/03/18 19:28:29 extend-hours 0.09 0.57766367 GOF Guggenheim Strategic Opportunities Fund
GOLD 19.3796 19.63 35,586 2025/03/18 19:55:34 extend-hours -0.2504 -1.27559857 GOLD Barrick Gold Corp.
GOLF 66.03 65.41 66,060 2025/03/18 19:00:00 extend-hours 0.62 0.94786730 GOLF Acushnet Holdings Corp.
GOOS 8.44 8.54 20 2025/03/18 19:14:29 extend-hours -0.10 -1.17096019 GOOS Canada Goose Holdings Inc.
GOTU 3.94 4.08 3 2025/03/18 19:52:13 extend-hours -0.14 -3.43137255 GOTU Gaotu Techedu Inc. American Depositary Shares three of which representing two Class A Ordinary Shares
GPC 123.97 123.4 302,582 2025/03/18 19:00:00 extend-hours 0.57 0.46191248 GPC Genuine Parts Company
GPI 390.45 387.99 32,064 2025/03/18 19:00:00 extend-hours 2.46 0.63403696 GPI Group 1 Automotive Inc.
GPJA 22.9 22.98 100 2025/03/18 19:00:00 extend-hours -0.08 -0.34812881 GPJA Georgia Power Company Series 2017A 5.00 Percent Junior Subordinated Notes due October 1 2077
GPK 26.25 26.25 419,957 2025/03/18 19:00:00 extend-hours 0.00 0 GPK Graphic Packaging Holding Company
GPMT 2.81 2.81 36,643 2025/03/18 19:00:00 extend-hours 0.00 0 GPMT Granite Point Mortgage Trust Inc. Common Stock
GPMTpA 17.2318 17.2318 100 2025/03/18 19:00:00 extend-hours 0.0000 0 GPMTpA Granite Point Mortgage Trust Inc. 7.00% Series A Fixed-to-Floating Rate Cumulative Redeemable Preferred Stock
GPN 95.86 95.79 468,871 2025/03/18 19:00:00 extend-hours 0.07 0.07307652 GPN Global Payments Inc.
GPOR 179.7 180.32 24,853 2025/03/18 19:00:00 extend-hours -0.62 -0.34383319 GPOR Gulfport Energy Corporation
GPRK 8.14 8.31 1 2025/03/18 19:50:45 extend-hours -0.17 -2.04572804 GPRK GEOPARK LIMITED
GRBK 57.97 57.95 45,241 2025/03/18 19:00:00 extend-hours 0.02 0.03451251 GRBK Green Brick Partners Inc
GRC 37.04 37.61 16,020 2025/03/18 18:30:00 extend-hours -0.57 -1.51555437 GRC The Gorman-Rupp Company Common Shares
GRDN 21.2 20.3 8,924 2025/03/18 19:00:00 extend-hours 0.9 4.43349754 GRDN Guardian Pharmacy Services Inc.
GRMN 206.63 211.61 19 2025/03/18 19:41:09 extend-hours -4.98 -2.35338595 GRMN Garmin Ltd
GRND 16.94 16.91 1 2025/03/18 19:32:02 extend-hours 0.03 0.17740982 GRND Grindr Inc.
GRNT 5.95 5.95 80,307 2025/03/18 19:00:00 extend-hours 0.00 0 GRNT Granite Ridge Resources Inc.
GROV 1.61 1.61 5 2025/03/18 19:52:15 extend-hours 0.00 0 GROV Grove Collaborative Holdings Inc.
GRP.U 47.6 44 100 2025/03/18 19:00:00 extend-hours 3.6 8.18181818 GRP.U Granite Real Estate Investment Trust
GRW 32.7782 33.15 100 2025/03/18 19:00:00 extend-hours -0.3718 -1.12156863 GRW TCW Compounders ETF
GS 552 550.29 98 2025/03/18 19:59:59 extend-hours 1.71 0.31074524 GS Goldman Sachs Group Inc.
GSBD 12.37 12.25 2 2025/03/18 19:46:08 extend-hours 0.12 0.97959184 GSBD Goldman Sachs BDC Inc.
GSK 40.21 40.23 97 2025/03/18 19:59:08 extend-hours -0.02 -0.04971414 GSK GSK plc American Depositary Shares (Each representing two Ordinary Shares)
GSL 23.18 23.07 18 2025/03/18 19:41:05 extend-hours 0.11 0.47680971 GSL Global Ship Lease Inc.
GSLpB 26.5 26.57 100 2025/03/18 19:00:00 extend-hours -0.07 -0.26345502 GSLpB GLOBAL SHIP LEASE INC. 8.75% SER B
GSpA 23.3599 23.43 100 2025/03/18 19:00:00 extend-hours -0.0701 -0.29918907 GSpA Goldman Sachs Group Inc. (The) Depositary shares
GSpC 23.705 23.78 100 2025/03/18 19:00:00 extend-hours -0.075 -0.31539108 GSpC Goldman Sachs Group Dep. Shares (1/1000 Int. of Floating Rate Non-Cum. Prfrd. Stk. Ser. C)
GSpD 22.73 22.72 100 2025/03/18 19:00:00 extend-hours 0.01 0.04401408 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 19.31 19.34 563,028 2025/03/18 19:00:00 extend-hours -0.03 -0.15511892 GTES Gates Industrial Corporation plc
GTLS 149.88 149.64 76,689 2025/03/18 19:00:00 extend-hours 0.24 0.16038492 GTLS Chart Industries Inc.
GTLSpB 56.99 56.81 100 2025/03/18 19:00:00 extend-hours 0.18 0.31684563 GTLSpB Chart Industries Inc. Depositary Shares each Representing a 1/20th Interest in a Share of 6.75% Series B Mandatory Convertible Preferred Stock
GTN.A 6.88 6.8 115 2025/03/18 19:00:00 extend-hours 0.08 1.17647059 GTN.A Gray Television Inc. Class A
GTN 4.95 4.695 11 2025/03/18 19:59:53 extend-hours 0.255 5.43130990 GTN Gray Media Inc.
GTY 30.56 30.8 1 2025/03/18 19:18:25 extend-hours -0.24 -0.77922078 GTY Getty Realty Corp.
GUG 15.16 15.15 100 2025/03/18 19:00:00 extend-hours 0.01 0.06600660 GUG Guggenheim Active Allocation Fund
GUT 5.3 5.27 386 2025/03/18 18:30:00 extend-hours 0.03 0.56925996 GUT GABELLI UTILITY TRUST
GVA 73.1 73.01 189,424 2025/03/18 19:00:00 extend-hours 0.09 0.12327078 GVA Granite Construction Inc.
GWH 3.32 3.54 20 2025/03/18 19:32:54 extend-hours -0.22 -6.21468927 GWH ESS Tech Inc.
GWRE 191.35 190.5 111,509 2025/03/18 19:00:00 extend-hours 0.85 0.44619423 GWRE GUIDEWIRE SOFTWARE INC.
GWW 974.77 973.34 38,038 2025/03/18 19:00:00 extend-hours 1.43 0.14691680 GWW W.W. Grainger Inc.
GXO 41.81 41.2 1 2025/03/18 19:47:54 extend-hours 0.61 1.48058252 GXO GXO Logistics Inc.
GYLD 12.88 12.89 265 2025/03/18 19:00:00 extend-hours -0.01 -0.07757952 GYLD Arrow Dow Jones Global Yield ETF
H 122.21 125.48 127,486 2025/03/18 19:00:00 extend-hours -3.27 -2.60599299 H Hyatt Hotels Corporation
HAE 64.68 64.38 111,893 2025/03/18 19:00:00 extend-hours 0.30 0.46598322 HAE Haemonetics Corporation
HAFN 4.43 4.49 62,176 2025/03/18 19:00:00 extend-hours -0.06 -1.33630290 HAFN Hafnia Limited
HAL 24.95 25.38 12 2025/03/18 19:55:56 extend-hours -0.43 -1.69424744 HAL Halliburton Company
HASI 29.45 29.58 166,357 2025/03/18 19:00:00 extend-hours -0.13 -0.43948614 HASI HA Sustainable Infrastructure Capital Inc.
HAYW 14.22 14.11 170,901 2025/03/18 19:00:00 extend-hours 0.11 0.77958894 HAYW Hayward Holdings Inc.
HBB 19.87 19.38 5,407 2025/03/18 19:00:00 extend-hours 0.49 2.52837977 HBB Hamilton Beach Brands Holding Company Class A Common Stock
HBI 5.9 5.88 18 2025/03/18 19:57:37 extend-hours 0.02 0.34013605 HBI Hanesbrands Inc.
HBM 8.24 8.18 4 2025/03/18 19:10:35 extend-hours 0.06 0.73349633 HBM Hudbay Minerals Inc.
HCA 330.01 328.53 3 2025/03/18 19:28:49 extend-hours 1.48 0.45049158 HCA HCA Healthcare Inc.
HCC 49.54 49 1 2025/03/18 19:47:43 extend-hours 0.54 1.10204082 HCC Warrior Met Coal Inc.
HCI 136.5 138.94 21,072 2025/03/18 19:00:00 extend-hours -2.44 -1.75615374 HCI HCI Group Inc.
HD 350 353.53 10 2025/03/18 19:54:33 extend-hours -3.53 -0.99850083 HD Home Depot Inc.
HDB 62.4 61.96 8 2025/03/18 19:21:12 extend-hours 0.44 0.71013557 HDB HDFC Bank Limited
HE 11.01 11.11 7 2025/03/18 19:51:14 extend-hours -0.10 -0.90009001 HE Hawaiian Electric Industries Inc.
HEI.A 207.55 205.91 25,526 2025/03/18 19:00:00 extend-hours 1.64 0.79646447 HEI.A HEICO CORP CL A
HEI 260.82 259.21 50,930 2025/03/18 19:00:00 extend-hours 1.61 0.62111801 HEI HEICO Corporation
HEQ 10.255 10.31 100 2025/03/18 19:00:00 extend-hours -0.055 -0.53346266 HEQ JOHN HANCOCK HEDGED EQUITY & INCOME FUND
HES 151.76 152 21 2025/03/18 19:56:26 extend-hours -0.24 -0.15789474 HES Hess Corporation
HESM 43.77 43.56 30 2025/03/18 19:31:51 extend-hours 0.21 0.48209366 HESM Hess Midstream LP Class A Share representing a limited partner Interest
HFRO 5.2 5.3 2,277 2025/03/18 19:00:00 extend-hours -0.1 -1.88679245 HFRO Highland Opportunities and Income Fund
HFROpA 16.7 16.8 100 2025/03/18 19:00:00 extend-hours -0.1 -0.59523810 HFROpA Highland Opportunities and Income Fund 5.375% Series A Cumulative Preferred Shares
HG 21 20.45 2 2025/03/18 19:56:52 extend-hours 0.55 2.68948655 HG Hamilton Insurance Group Ltd. Class B Common Shares
HGER 23.51 23.64 100 2025/03/18 19:00:00 extend-hours -0.13 -0.54991540 HGER Harbor Commodity All-Weather Strategy ETF
HGLB 8.18 8.29 571 2025/03/18 18:30:00 extend-hours -0.11 -1.32689988 HGLB Highland Global Allocation Fund
HGTY 9.19 9.285 3,709 2025/03/18 19:00:00 extend-hours -0.095 -1.02315563 HGTY Hagerty Inc.
HGV 36.23 36.7 159,692 2025/03/18 19:00:00 extend-hours -0.47 -1.28065395 HGV Hilton Grand Vacations Inc. Common Stock
HHH 74 74.09 16 2025/03/18 19:56:44 extend-hours -0.09 -0.12147388 HHH Howard Hughes Holdings Inc.
HI 25 25.72 100,155 2025/03/18 19:00:00 extend-hours -0.72 -2.79937792 HI Hillenbrand Inc.
HIG 118.91 120.54 330,939 2025/03/18 19:00:00 extend-hours -1.63 -1.35224822 HIG The Hartford Financial Services Group Inc.
HIGpG 25.12 25.25 200 2025/03/18 19:00:00 extend-hours -0.13 -0.51485149 HIGpG The Hartford Financial Services Group Inc. Depositary Shares each representing a 1/1000th interest in a share of 6.000% Non-Cumulative Preferred Stock Series G $0.01 par value
HII 210.01 206.44 3 2025/03/18 19:56:32 extend-hours 3.57 1.72931602 HII Huntington Ingalls Industries Inc.
HIMS 31.6 34.31 25 2025/03/18 19:59:47 extend-hours -2.71 -7.89857184 HIMS Hims & Hers Health Inc.
HIO 4.08 4.09 1,554 2025/03/18 19:00:00 extend-hours -0.01 -0.24449878 HIO Western Asset High Income Opportunity Fund Inc.
HIPO 26.2 27.5 22,300 2025/03/18 19:00:00 extend-hours -1.3 -4.72727273 HIPO Hippo Holdings Inc.
HIW 28.72 28.84 404,697 2025/03/18 19:00:00 extend-hours -0.12 -0.41608877 HIW Highwoods Properties Inc.
HIX 4.23 4.24 425 2025/03/18 19:00:00 extend-hours -0.01 -0.23584906 HIX Western Asset High Income Fund II Inc.
HKD 2.3099 2.3 34 2025/03/18 19:59:31 extend-hours 0.0099 0.43043478 HKD AMTD Digital Inc. American Depositary Shares (every five of which represent two Class A Ordinary Shares)
HL 5.8798 6.05 1,500 2025/03/18 19:58:21 extend-hours -0.1702 -2.81322314 HL Hecla Mining Company
HLF 8.19 8.52 296,249 2025/03/18 19:00:00 extend-hours -0.33 -3.87323944 HLF Herbalife Ltd.
HLI 162.16 161.22 45,607 2025/03/18 19:00:00 extend-hours 0.94 0.58305421 HLI Houlihan Lokey Inc.
HLIO 35.15 35.53 34,650 2025/03/18 19:00:00 extend-hours -0.38 -1.06951872 HLIO Helios Technologies Inc.
HLLY 2.4 2.46 148 2025/03/18 19:00:36 extend-hours -0.06 -2.43902439 HLLY Holley Inc.
HLLY.WS 0.0404 0.0435 100 2025/03/18 19:00:00 extend-hours -0.0031 -7.12643678 HLLY.WS Holley Inc. Redeemable Warrants each whole warrant exercisable for one share of Common Stock at an exercise price of $11.50
HLN 10.34 10.24 10 2025/03/18 19:34:20 extend-hours 0.10 0.97656250 HLN Haleon plc American Depositary Shares (Each representing two Ordinary Shares)
HLpB 51.45 50.8 100 2025/03/18 19:00:00 extend-hours 0.65 1.27952756 HLpB Hecla Mining Company Series B Cumulative Convertible Preferred
HLT 227.05 234.03 7 2025/03/18 19:33:35 extend-hours -6.98 -2.98252361 HLT Hilton Worldwide Holdings Inc.
HLX 8.33 8.21 603,064 2025/03/18 19:00:00 extend-hours 0.12 1.46163216 HLX Helix Energy Solutions Group Inc.
HMC 30.48 30.31 6 2025/03/18 19:59:06 extend-hours 0.17 0.56087100 HMC Honda Motor Co. Ltd. American Depositary Share each representing three (3) shares of Common Stock
HMN 41.57 41.95 68,904 2025/03/18 19:00:00 extend-hours -0.38 -0.90584029 HMN Horace Mann Educators Corporation
HMY 12.45 12.72 2 2025/03/18 19:30:22 extend-hours -0.27 -2.12264151 HMY Harmony Gold Mining Company Limited
HNI 43.46 43.58 53,705 2025/03/18 19:00:00 extend-hours -0.12 -0.27535567 HNI HNI Corporation
HOG 25.52 25.6 2 2025/03/18 19:08:29 extend-hours -0.08 -0.312500 HOG Harley-Davidson Inc.
HOMB 28.36 28.57 173,526 2025/03/18 19:00:00 extend-hours -0.21 -0.73503675 HOMB Home BancShares Inc.
HOUS 3.66 3.53 119,280 2025/03/18 19:00:00 extend-hours 0.13 3.68271955 HOUS Anywhere Real Estate Inc.
HOV 108.91 109.7 8,795 2025/03/18 19:00:00 extend-hours -0.79 -0.72014585 HOV Hovnanian Enterprises Inc. Class A
HP 25.38 25.45 225,092 2025/03/18 19:00:00 extend-hours -0.07 -0.27504912 HP Helmerich & Payne Inc.
HPE 16 15.755 12 2025/03/18 19:56:20 extend-hours 0.245 1.55506189 HPE Hewlett Packard Enterprise Company
HPEpC 48.7 48.4 100 2025/03/18 19:00:00 extend-hours 0.3 0.61983471 HPEpC Hewlett Packard Enterprise Company 7.625% Series C Mandatory Convertible Preferred Stock
HPF 16.72 16.69 100 2025/03/18 19:00:00 extend-hours 0.03 0.17974835 HPF John Hancock Preferred Income Fund II
HPI 16.75 16.63 2,036 2025/03/18 19:00:00 extend-hours 0.12 0.72158749 HPI John Hancock Preferred Income Fund
HPP 2.97 2.99 247,093 2025/03/18 19:00:00 extend-hours -0.02 -0.66889632 HPP Hudson Pacific Properties Inc.
HPPpC 13.64 13.59 100 2025/03/18 19:00:00 extend-hours 0.05 0.36791759 HPPpC Hudson Pacific Properties Inc. 4.750% Series C Cumulative Redeemable Preferred Stock
HPQ 28.84 28.76 1 2025/03/18 19:59:30 extend-hours 0.08 0.27816412 HPQ HP Inc.
HPS 15.03 15.07 322 2025/03/18 19:00:00 extend-hours -0.04 -0.26542800 HPS John Hancock Preferred Income Fund III
HQH 16.71 16.9 884 2025/03/18 19:00:00 extend-hours -0.19 -1.12426036 HQH abrdn Healthcare Investors
HQL 13.05 13.18 805 2025/03/18 19:00:00 extend-hours -0.13 -0.98634294 HQL abrdn Life Sciences Investors
HR 16.77 16.73 663,747 2025/03/18 19:00:00 extend-hours 0.04 0.23909145 HR Healthcare Realty Trust Incorporated
HRB 52.05 52.12 244,346 2025/03/18 19:00:00 extend-hours -0.07 -0.13430545 HRB H&R Block Inc.
HRI 127.97 127.51 58,450 2025/03/18 19:00:00 extend-hours 0.46 0.36075602 HRI Herc Holdings Inc.
HRL 29.94 30.07 469,470 2025/03/18 19:00:00 extend-hours -0.13 -0.43232458 HRL Hormel Foods Corporation
HRTG 13.88 13.32 44,385 2025/03/18 19:00:00 extend-hours 0.56 4.20420420 HRTG HERITAGE INSURANCE HOLDINGS INC
HSBC 58.95 58.55 4 2025/03/18 19:51:39 extend-hours 0.40 0.68317677 HSBC HSBC Holdings PLC
HSHP 5.7 5.87 19,397 2025/03/18 19:00:00 extend-hours -0.17 -2.89608177 HSHP Himalaya Shipping Ltd.
HSY 169.4 170.76 1 2025/03/18 19:05:40 extend-hours -1.36 -0.79643945 HSY The Hershey Company
HTD 23.32 23.5 365 2025/03/18 19:00:00 extend-hours -0.18 -0.76595745 HTD John Hancock Tax-Advantaged Dividend Income Fund
HTGC 19 18.82 50 2025/03/18 19:55:55 extend-hours 0.18 0.95642933 HTGC Hercules Capital Inc.
HTH 30.82 30.62 95,382 2025/03/18 19:00:00 extend-hours 0.20 0.65316786 HTH HILLTOP HOLDINGS INC.
HUBB 336.38 341.41 50,324 2025/03/18 19:00:00 extend-hours -5.03 -1.47330190 HUBB Hubbell Incorporated
HUBS 598.75 607.48 5 2025/03/18 19:19:17 extend-hours -8.73 -1.43708435 HUBS HUBSPOT INC.
HUM 269.13 265.13 38 2025/03/18 19:52:24 extend-hours 4.00 1.50869385 HUM Humana Inc.
HUN 17.44 17.66 404,263 2025/03/18 19:00:00 extend-hours -0.22 -1.24575311 HUN Huntsman Corporation
HUYA 3.76 4.3 2,465 2025/03/18 19:59:50 extend-hours -0.54 -12.55813953 HUYA HUYA Inc.
HVT 21.64 21.45 24,350 2025/03/18 19:00:00 extend-hours 0.19 0.88578089 HVT Haverty Furniture Companies Inc.
HWM 131.86 128.14 2 2025/03/18 19:32:02 extend-hours 3.72 2.90307476 HWM Howmet Aerospace Inc.
HXL 56.94 56.88 241,242 2025/03/18 19:00:00 extend-hours 0.06 0.10548523 HXL Hexcel Corporation
HY 45.09 45.06 23,437 2025/03/18 19:00:00 extend-hours 0.03 0.06657790 HY HYSTER-YALE MATERIALS HANDLING INC
HYI 11.84 11.8 215 2025/03/18 19:00:00 extend-hours 0.04 0.33898305 HYI Western Asset High Yield Defined Opportunity Fund Inc.
HYT 9.54 9.49 20 2025/03/18 19:59:24 extend-hours 0.05 0.52687039 HYT BLACKROCK CORPORATE HIGH YIELD FUND INC.
HYTR 21.78 21.76 174 2025/03/18 19:00:00 extend-hours 0.02 0.09191176 HYTR Counterpoint High Yield Trend ETF
HZO 23.18 23.25 26,798 2025/03/18 19:00:00 extend-hours -0.07 -0.30107527 HZO MarineMax Inc.
IAE 6.2 6.23 167 2025/03/18 19:00:00 extend-hours -0.03 -0.48154093 IAE VOYA ASIA PACIFIC HIGH DIVIDEND EQUITY INCOME FUND
IAG 5.9 6.21 1,120 2025/03/18 19:59:11 extend-hours -0.31 -4.99194847 IAG IAMGold Corporation
IBM 247.37 252.51 1 2025/03/18 19:59:30 extend-hours -5.14 -2.03556295 IBM International Business Machines Corporation
IBN 29.84 30.3 178 2025/03/18 19:16:59 extend-hours -0.46 -1.51815182 IBN ICICI Bank Limited
IBP 171.56 171.8 39,855 2025/03/18 19:00:00 extend-hours -0.24 -0.13969732 IBP INSTALLED BUILDING PRODUCTS INC.
IBTA 38.7 39.32 45,928 2025/03/18 19:00:00 extend-hours -0.62 -1.57680570 IBTA Ibotta Inc.
ICE 172.36 173.07 1 2025/03/18 19:39:30 extend-hours -0.71 -0.41023863 ICE Intercontinental Exchange Inc.
ICL 6.07 6.23 38,528 2025/03/18 19:00:00 extend-hours -0.16 -2.56821830 ICL ICL Group Ltd.
ICRpA 19.4 19.86 100 2025/03/18 19:00:00 extend-hours -0.46 -2.31621349 ICRpA InPoint Commercial Real Estate Income Inc. 6.75% Series A Cumulative Redeemable Preferred Stock
IDA 115.89 115.48 50,608 2025/03/18 19:00:00 extend-hours 0.41 0.35503983 IDA IDACORP Inc.
IDE 10.47 10.56 232 2025/03/18 19:00:00 extend-hours -0.09 -0.85227273 IDE VOYA INFRASTRUCTURE INDUSTRIALS AND MATERIALS FUND
IDT 51 48.21 2 2025/03/18 19:11:13 extend-hours 2.79 5.78718108 IDT IDT Corporation Class B
IEX 184.62 184.31 79,809 2025/03/18 19:00:00 extend-hours 0.31 0.16819489 IEX IDEX Corporation
IFF 80.81 82.16 388,888 2025/03/18 19:00:00 extend-hours -1.35 -1.64313535 IFF International Flavors & Fragrances Inc.
IFN 15.16 15.2 5 2025/03/18 19:22:38 extend-hours -0.04 -0.26315789 IFN The India Fund Inc.
IFS 33.76 33.41 14,181 2025/03/18 19:00:00 extend-hours 0.35 1.04759054 IFS Intercorp Financial Services Inc.
IGA 9.69 9.75 145 2025/03/18 19:00:00 extend-hours -0.06 -0.61538462 IGA VOYA GLOBAL ADVANTAGE AND PREMIUM OPPORTUNITY FUND
IGD 5.62 5.61 771 2025/03/18 19:00:00 extend-hours 0.01 0.17825312 IGD VOYA GLOBAL EQUITY DIVIDEND AND PREMIUM OPPORTUNITY FUND
IGI 16.55 16.6 100 2025/03/18 19:00:00 extend-hours -0.05 -0.30120482 IGI Western Asset Investment Grade Defined Opportunity Trust Inc.
IGR 5.24 5.21 969 2025/03/18 19:00:00 extend-hours 0.03 0.57581574 IGR CBRE Global Real Estate Income Fund
IGT 16.96 17.21 263,971 2025/03/18 18:30:00 extend-hours -0.25 -1.45264381 IGT International Game Technology PLC
IH 3.18 3.12 1,553 2025/03/18 19:00:00 extend-hours 0.06 1.92307692 IH iHuman Inc. American depositary shares each representing five Class A ordinary shares
IHD 5.36 5.42 527 2025/03/18 19:00:00 extend-hours -0.06 -1.10701107 IHD VOYA EMERGING MARKETS HIGH INCOME DIVIDEND EQUITY FUND
IHG 114.41 114.41 60 2025/03/18 19:16:59 extend-hours 0.00 0 IHG InterContinental Hotels Group Plc
IHS 4.4491 4.05 2 2025/03/18 19:57:02 extend-hours 0.3991 9.85432099 IHS IHS Holding Limited
IIF 23.9 23.74 100 2025/03/18 19:00:00 extend-hours 0.16 0.67396799 IIF Morgan Stanley India Investment Fund Inc.
IIIN 27.48 27.34 67,926 2025/03/18 19:00:00 extend-hours 0.14 0.51207023 IIIN Insteel Industries Inc.
IIM 11.98 12 400 2025/03/18 19:00:00 extend-hours -0.02 -0.16666667 IIM INVESCO VALUE MUNICIPAL INCOME TRUST
IIPR 65.34 65.22 15 2025/03/18 19:42:31 extend-hours 0.12 0.18399264 IIPR Innovative Industrial Properties Inc. Common stock
IIPRpA 25 24.98 100 2025/03/18 18:30:00 extend-hours 0.02 0.08006405 IIPRpA Innovative Industrial Properties Inc.9.00 Percent Series A Cumulative Redeemable Preferred Stock
IMAX 24.34 24.7 92,378 2025/03/18 19:00:00 extend-hours -0.36 -1.45748988 IMAX Imax Corp
INFA 18.36 18.42 569,433 2025/03/18 19:00:00 extend-hours -0.06 -0.32573290 INFA Informatica Inc.
INFY 18.59 18.69 5 2025/03/18 19:39:55 extend-hours -0.10 -0.53504548 INFY Infosys Limited American Depositary Shares
ING 20.28 20.36 436 2025/03/18 19:16:59 extend-hours -0.08 -0.39292731 ING ING Groep N.V. American Depositary Shares
INGM 19.14 19.07 84,310 2025/03/18 19:00:00 extend-hours 0.07 0.36706869 INGM Ingram Micro Holding Corporation
INGR 132.8 133.57 25 2025/03/18 19:30:36 extend-hours -0.77 -0.57647675 INGR Ingredion Incorporated
INN 5.65 5.73 268 2025/03/18 19:49:33 extend-hours -0.08 -1.39616056 INN Summit Hotel Properties Inc.
INNpF 18.8431 19.18 100 2025/03/18 19:00:00 extend-hours -0.3369 -1.75651721 INNpF Summit Hotel Properties Inc. 5.875% Series F Cumulative Redeemable Preferred Stock
INR 17.51 17.53 20,940 2025/03/18 19:00:00 extend-hours -0.02 -0.11409013 INR Infinity Natural Resources Inc.
INSP 162.36 166 31,897 2025/03/18 19:00:00 extend-hours -3.64 -2.19277108 INSP Inspire Medical Systems Inc.
INSW 34.31 34.94 1 2025/03/18 19:37:12 extend-hours -0.63 -1.80309101 INSW International Seaways Inc. Common Stock
INVH 34.04 33.85 678,438 2025/03/18 19:00:00 extend-hours 0.19 0.56129985 INVH Invitation Homes Inc. Common Stock
INVX 18.39 18.55 51,939 2025/03/18 19:00:00 extend-hours -0.16 -0.86253369 INVX Innovex International Inc.
IONQ 22.8101 23.65 74 2025/03/18 19:59:47 extend-hours -0.8399 -3.55137421 IONQ IonQ Inc.
IONQ.WS 11.75 13.1 100 2025/03/18 19:00:00 extend-hours -1.35 -10.30534351 IONQ.WS IonQ Inc. Redeemable warrants each whole warrant exercisable for one share of Common Stock each at an exercise price of $11.50 per share
IOT 37.98 37.91 4 2025/03/18 19:49:08 extend-hours 0.07 0.18464785 IOT Samsara Inc.
IP 52.04 51.69 921,872 2025/03/18 19:00:00 extend-hours 0.35 0.67711356 IP International Paper Co.
IPG 26.56 26.16 475,211 2025/03/18 19:00:00 extend-hours 0.40 1.52905199 IPG The Interpublic Group of Companies Inc.
IPI 28.5 29.25 983 2025/03/18 19:23:02 extend-hours -0.75 -2.56410256 IPI Intrepid Potash Inc
IQI 9.73 9.76 146 2025/03/18 19:00:00 extend-hours -0.03 -0.30737705 IQI INVESCO QUALITY MUNICIPAL SECURITIES
IQV 188.54 185.3 167,272 2025/03/18 19:00:00 extend-hours 3.24 1.74851592 IQV IQVIA Holdings Inc.
IR 81.61 82.61 290,372 2025/03/18 19:00:00 extend-hours -1.00 -1.21050720 IR Ingersoll Rand Inc. Common Stock
IRM 87.57 88.69 10 2025/03/18 19:14:14 extend-hours -1.12 -1.26282557 IRM Iron Mountain Inc.
IRS 13.71 13.63 20 2025/03/18 19:16:59 extend-hours 0.08 0.58694057 IRS IRSA Inversiones y Representaciones S.A. Global Depositary Shares
IRT 20.81 21 333,806 2025/03/18 19:00:00 extend-hours -0.19 -0.90476190 IRT Independence Realty Trust Inc.
ISD 14.03 13.97 1,297 2025/03/18 19:00:00 extend-hours 0.06 0.42949177 ISD PGIM High Yield Bond Fund Inc.
IT 447.78 460.68 150,088 2025/03/18 19:00:00 extend-hours -12.90 -2.80020839 IT Gartner Inc.
ITGR 119.05 119.21 52,541 2025/03/18 19:00:00 extend-hours -0.16 -0.13421693 ITGR Integer Holdings Corporation
ITT 134.4 136.43 87,766 2025/03/18 19:00:00 extend-hours -2.03 -1.48794253 ITT ITT Inc.
ITUB 6.28 6.26 100 2025/03/18 19:59:22 extend-hours 0.02 0.31948882 ITUB Itau Unibanco Holding S.A. American Depositary Shares
ITW 254.64 255.73 109,428 2025/03/18 19:00:00 extend-hours -1.09 -0.42623079 ITW Illinois Tool Works Inc.
IVR 8.8 8.61 50 2025/03/18 19:58:28 extend-hours 0.19 2.20673635 IVR Invesco Mortgage Capital Inc.
IVRpC 23.77 24 100 2025/03/18 19:00:00 extend-hours -0.23 -0.95833333 IVRpC Invesco Mortgage Capital Inc. 7.5% Fixed-to-Floating Series C Cumulative Redeemable Preferred Stock Liquation Preference $25.00 per Share
IVT 28.92 29.04 122,040 2025/03/18 19:00:00 extend-hours -0.12 -0.41322314 IVT InvenTrust Properties Corp.
IVZ 15.33 15.44 1,277,417 2025/03/18 19:00:00 extend-hours -0.11 -0.71243523 IVZ Invesco LTD
IX 21.56 21.38 266 2025/03/18 19:16:59 extend-hours 0.18 0.84190833 IX ORIX Corporation
J 122.5 122.48 232,613 2025/03/18 19:00:00 extend-hours 0.02 0.01632920 J Jacobs Solutions Inc.
JBGS 15.65 14.94 33 2025/03/18 19:53:51 extend-hours 0.71 4.75234270 JBGS JBG SMITH Properties Common Shares
JBI 8.11 8.14 260,146 2025/03/18 19:00:00 extend-hours -0.03 -0.36855037 JBI Janus International Group Inc.
JBL 136.17 137.16 5 2025/03/18 19:56:20 extend-hours -0.99 -0.72178478 JBL Jabil Inc.
JBND 53.25 53.13 100 2025/03/18 19:00:00 extend-hours 0.12 0.22586110 JBND JPMorgan Active Bond ETF
JBTM 126.42 125.08 58,380 2025/03/18 19:00:00 extend-hours 1.34 1.07131436 JBTM JBT Marel Corporation
JCE 14.32 14.46 300 2025/03/18 19:00:00 extend-hours -0.14 -0.96818811 JCE Nuveen Core Equity Alpha Fund
JCI 81.61 80.76 540,199 2025/03/18 19:00:00 extend-hours 0.85 1.05250124 JCI Johnson Controls International plc
JEF 58.46 57.4 253,321 2025/03/18 19:00:00 extend-hours 1.06 1.84668990 JEF Jefferies Financial Group Inc.
JELD 6.22 6.18 240,971 2025/03/18 19:00:00 extend-hours 0.04 0.64724919 JELD JELD-WEN Holding Inc.
JEQ 6.64 6.65 300 2025/03/18 19:00:00 extend-hours -0.01 -0.15037594 JEQ abrdn Japan Equity Fund Inc.
JFR 8.42 8.43 1 2025/03/18 19:45:02 extend-hours -0.01 -0.11862396 JFR Nuveen Floating Rate Income Fund
JGH 12.81 12.8 378 2025/03/18 19:00:00 extend-hours 0.01 0.07812500 JGH NUVEEN GLOBAL HIGH INCOME FUND
JHG 37.06 37.61 100 2025/03/18 19:46:00 extend-hours -0.55 -1.46237703 JHG Janus Henderson Group plc Ordinary Shares
JHI 13.49 13.46 623 2025/03/18 19:00:00 extend-hours 0.03 0.22288262 JHI John Hancock Investors Trust Capital Stock
JHS 11.1529 11.14 100 2025/03/18 19:00:00 extend-hours 0.0129 0.11579892 JHS John Hancock Income Securities Trust Capital Stock
JHX 32.56 32.36 38 2025/03/18 19:16:59 extend-hours 0.20 0.61804697 JHX JAMES HARDIE INDUSTRIES plc.
JILL 19.84 18.92 4 2025/03/18 19:46:17 extend-hours 0.92 4.86257928 JILL J.Jill Inc. Common Stock
JKS 23.3 23.77 32 2025/03/18 19:16:59 extend-hours -0.47 -1.97728229 JKS JINKOSOLAR HOLDINGS CO
JLL 248.21 250.35 32,268 2025/03/18 18:30:00 extend-hours -2.14 -0.85480328 JLL Jones Lang LaSalle Inc.
JLS 18.7 18.7539 106 2025/03/18 19:00:00 extend-hours -0.0539 -0.28740689 JLS Nuveen Mortgage and Income Fund
JMIA 2.43 2.45 23 2025/03/18 19:50:36 extend-hours -0.02 -0.81632653 JMIA Jumia Technologies AG
JNJ 164.32 163.44 10 2025/03/18 19:57:21 extend-hours 0.88 0.53842389 JNJ Johnson & Johnson
JNPR 35.99 36 288,396 2025/03/18 19:00:00 extend-hours -0.01 -0.02777778 JNPR Juniper Networks Inc
JOBY 6.2 6.33 2 2025/03/18 19:56:48 extend-hours -0.13 -2.05371248 JOBY Joby Aviation Inc.
JOBY.WS 1.29 1.4 100 2025/03/18 19:00:00 extend-hours -0.11 -7.85714286 JOBY.WS Joby Aviation Inc. Redeemable Warrants each whole warrant exercisable for one share of Common Stock at an exercise price of $11.50
JOE 46.79 46.33 41,264 2025/03/18 19:00:00 extend-hours 0.46 0.99287719 JOE St. Joe Company
JOF 8.39 8.49 209 2025/03/18 19:00:00 extend-hours -0.10 -1.17785630 JOF JAPAN SMALLER CAPITALIZATION FUND
JPC 7.943 7.97 1 2025/03/18 19:59:54 extend-hours -0.027 -0.33877039 JPC Nuveen Preferred & Income Opportunities Fund
JPI 19.56 19.51 452 2025/03/18 19:00:00 extend-hours 0.05 0.25627883 JPI NUVEEN PREFERRED AND INCOME TERM FUND
JPM 235.5 234.32 24 2025/03/18 19:59:37 extend-hours 1.18 0.50358484 JPM JPMorgan Chase & Co.
JPMpC 25.33 25.42 100 2025/03/18 19:00:00 extend-hours -0.09 -0.35405193 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 25.02 25.04 100 2025/03/18 19:00:00 extend-hours -0.02 -0.07987220 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 20.97 100 2025/03/18 19:00:00 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 20.2 100 2025/03/18 19:00:00 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 20.45 20.51 100 2025/03/18 19:00:00 extend-hours -0.06 -0.29254022 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 18.82 18.93 225 2025/03/18 18:30:00 extend-hours -0.11 -0.58108822 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 5.42 5.45 554 2025/03/18 19:00:00 extend-hours -0.03 -0.55045872 JQC Nuveen Credit Strategies Income Fund
JRI 12.98 13 610 2025/03/18 19:00:00 extend-hours -0.02 -0.15384615 JRI NUVEEN REAL ASSET INCOME AND GROWTH FUND
JRS 8.2 8.22 305 2025/03/18 19:00:00 extend-hours -0.02 -0.24330900 JRS Nuveen Real Estate Income Fund
JWN 24.18 24.23 4 2025/03/18 19:10:08 extend-hours -0.05 -0.20635576 JWN Nordstrom Inc.
JXN 84.33 83.15 2 2025/03/18 19:36:53 extend-hours 1.18 1.41912207 JXN Jackson Financial Inc.
JXNpA 25.88 25.9 409 2025/03/18 19:00:00 extend-hours -0.02 -0.07722008 JXNpA Jackson Financial Inc. Depositary Shares each representing a 1/1000th interest in a share of Fixed-Rate Reset Noncumulative Perpetual Preferred Stock Series A
K 82.35 82.49 264,972 2025/03/18 19:00:00 extend-hours -0.14 -0.16971754 K Kellanova
KAI 342.99 350.33 14,437 2025/03/18 19:00:00 extend-hours -7.34 -2.09516741 KAI Kadant Inc.
KAR 20.3 20.86 5 2025/03/18 19:00:08 extend-hours -0.56 -2.68456376 KAR OPENLANE Inc
KB 55.39 55.49 62 2025/03/18 19:16:59 extend-hours -0.10 -0.18021265 KB KB Financial Group Inc
KBDC 16.8 16.75 7,276 2025/03/18 19:00:00 extend-hours 0.05 0.29850746 KBDC Kayne Anderson BDC Inc.
KBH 60.27 60.5 336,977 2025/03/18 19:00:00 extend-hours -0.23 -0.38016529 KBH KB Home
KBR 50.92 50.75 226,726 2025/03/18 19:00:00 extend-hours 0.17 0.33497537 KBR KBR Inc.
KD 35.1 35.25 1 2025/03/18 19:50:59 extend-hours -0.15 -0.42553191 KD Kyndryl Holdings Inc.
KEN 33.06 33.89 189 2025/03/18 19:00:00 extend-hours -0.83 -2.44910003 KEN KENON HOLDINGS LTD.
KEP 7.48 7.56 17,739 2025/03/18 19:00:00 extend-hours -0.08 -1.05820106 KEP Korea Electric Power Corp
KEX 98.89 99.85 68,234 2025/03/18 19:00:00 extend-hours -0.96 -0.96144216 KEX Kirby Corporation
KEY 15.9 15.85 100 2025/03/18 19:50:34 extend-hours 0.05 0.31545741 KEY KeyCorp
KEYpI 25.25 25.34 225 2025/03/18 19:00:00 extend-hours -0.09 -0.35516969 KEYpI KeyCorp Depositary Shares each representing a 1/40th ownership interest in a share of Fixed-to-Floating Rate Perpetual Non-Cumulative Preferred Stock Series E
KEYpJ 22.02 22.12 100 2025/03/18 19:00:00 extend-hours -0.10 -0.45207957 KEYpJ KeyCorp Depositary Shares each representing a 1/40th ownership interest in a share of Fixed Rate Perpetual Non-Cumulative Preferred Stock Series F
KEYpK 22.13 22.28 100 2025/03/18 19:00:00 extend-hours -0.15 -0.67324955 KEYpK KeyCorp Depositary Shares each representing a 1/40th ownership interest in a share of Fixed Rate Perpetual Non-Cumulative Preferred Stock Series G
KEYpL 24.75 24.66 100 2025/03/18 19:00:00 extend-hours 0.09 0.36496350 KEYpL KeyCorp Depositary Shares each representing a 1/40th ownership interest in a share of Fixed Rate Perpetual Non-Cumulative Preferred Stock Series H
KEYS 152.73 153.06 122,819 2025/03/18 19:00:00 extend-hours -0.33 -0.21560172 KEYS Keysight Technologies Inc.
KF 21.32 20.96 385 2025/03/18 19:00:00 extend-hours 0.36 1.71755725 KF KOREA FUND INC
KFRC 50.68 50.16 23,123 2025/03/18 19:00:00 extend-hours 0.52 1.03668262 KFRC Kforce Inc.
KFS 7.58 7.7 8,339 2025/03/18 19:00:00 extend-hours -0.12 -1.55844156 KFS Kingsway Financial Services Inc.
KFY 67.4 66.93 90,506 2025/03/18 19:00:00 extend-hours 0.47 0.70222621 KFY Korn Ferry
KGC 12.0399 12.3 90 2025/03/18 19:59:41 extend-hours -0.2601 -2.11463415 KGC Kinross Gold Corporation
KGS 37.58 37.97 120,360 2025/03/18 19:00:00 extend-hours -0.39 -1.02712668 KGS Kodiak Gas Services Inc.
KIM 20.95 20.69 1,087,006 2025/03/18 19:00:00 extend-hours 0.26 1.25664572 KIM Kimco Realty Corp.
KIMpL 21.2192 21.22 100 2025/03/18 19:00:00 extend-hours -0.0008 -0.00377003 KIMpL Kimco Realty Corporation Class L Depositary Shares each of which represents a one-one thousandth fractional interest in a share of 5.125% Class L Cumulative Redeemable Preferred Stock liquidation preference $25000.00 per share
KIMpM 21.445 21.54 100 2025/03/18 19:00:00 extend-hours -0.095 -0.44103993 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
KIMpN 60 59.55 100 2025/03/18 19:00:00 extend-hours 0.45 0.75566751 KIMpN Kimco Realty Corporation Depositary Shares each representing 1/1000th interest in a share of 7.25% Class N Cumulative Convertible Perpetual Preferred Stock
KIND 1.6996 1.72 3 2025/03/18 19:08:15 extend-hours -0.0204 -1.18604651 KIND Nextdoor Holdings Inc.
KIO 12.19 12.18 1 2025/03/18 19:04:30 extend-hours 0.01 0.08210181 KIO KKR INCOME OPPORTUNITIES FUND
KKR 114.44 115.42 5 2025/03/18 19:57:24 extend-hours -0.98 -0.84907295 KKR KKR & Co. Inc.
KKRS 18.23 18.35 100 2025/03/18 19:00:00 extend-hours -0.12 -0.65395095 KKRS KKR Group Finance Co. IX LLC 4.625% Subordinated Notes due 2061
KLC 17.04 16.35 218,487 2025/03/18 19:00:00 extend-hours 0.69 4.22018349 KLC KinderCare Learning Companies Inc.
KLG 20.52 19.91 10 2025/03/18 19:03:01 extend-hours 0.61 3.06378704 KLG WK Kellogg Co
KMB 139.53 139.89 371,235 2025/03/18 19:00:00 extend-hours -0.36 -0.25734506 KMB Kimberly-Clark Corp.
KMI 27.49 27.8 1 2025/03/18 19:34:41 extend-hours -0.31 -1.11510791 KMI Kinder Morgan Inc.
KMPB 23.21 23.405 200 2025/03/18 19:00:00 extend-hours -0.195 -0.83315531 KMPB Kemper Corporation 5.875% Fixed-Rate Reset Junior Subordinated Debentures due 2062
KMPR 67.11 67.92 52,407 2025/03/18 19:00:00 extend-hours -0.81 -1.19257951 KMPR Kemper Corporation
KMT 21.38 21.34 96,884 2025/03/18 19:00:00 extend-hours 0.04 0.18744142 KMT Kennametal Inc.
KMX 71 71.43 10 2025/03/18 19:06:30 extend-hours -0.43 -0.60198796 KMX CarMax Inc.
KN 16.15 16.05 127,655 2025/03/18 19:00:00 extend-hours 0.10 0.62305296 KN KNOWLES CORPORATION
KNF 91.91 92.8 86,908 2025/03/18 19:00:00 extend-hours -0.89 -0.95905172 KNF Knife River Corporation
KNOP 5.56 5.56 577 2025/03/18 19:00:00 extend-hours 0.00 0 KNOP KNOT OFFSHORE PARTNERS LP
KNSL 451.1 456.7 3 2025/03/18 19:39:40 extend-hours -5.6 -1.22618787 KNSL Kinsale Capital Group Inc.
KNTK 53.34 53.95 131,282 2025/03/18 19:00:00 extend-hours -0.61 -1.13067655 KNTK Kinetik Holdings Inc.
KNX 46.45 46.95 4 2025/03/18 19:56:57 extend-hours -0.50 -1.06496273 KNX Knight-Swift Transportation Holdings Inc. Class A Common Stock
KO 69.41 70.11 5 2025/03/18 19:59:21 extend-hours -0.70 -0.99843104 KO Coca-Cola Company
KODK 6.57 7.02 1 2025/03/18 19:20:56 extend-hours -0.45 -6.41025641 KODK EASTMAN KODAK COMPANY
KOF 89.58 89.41 11,528 2025/03/18 19:00:00 extend-hours 0.17 0.19013533 KOF Coca-Cola FEMSA S.A.B DE C.V
KOP 30.68 29.97 27,557 2025/03/18 19:00:00 extend-hours 0.71 2.36903570 KOP Koppers Holdings Inc.
KORE 2.46 2.57 28 2025/03/18 19:44:50 extend-hours -0.11 -4.28015564 KORE KORE Group Holdings Inc.
KOS 2.25 2.3 5 2025/03/18 19:59:01 extend-hours -0.05 -2.17391304 KOS Kosmos Energy Ltd.
KR 65.01 66.27 5 2025/03/18 19:51:47 extend-hours -1.26 -1.90131281 KR The Kroger Co.
KRC 34.16 34.03 280,475 2025/03/18 19:00:00 extend-hours 0.13 0.38201587 KRC Kilroy Realty Corp.
KREF 11.14 11.05 52,683 2025/03/18 19:00:00 extend-hours 0.09 0.81447964 KREF KKR Real Estate Finance Trust Inc.
KREFpA 19.97 20.14 100 2025/03/18 19:00:00 extend-hours -0.17 -0.84409136 KREFpA KKR Real Estate Finance Trust Inc. 6.50% Series A Cumulative Redeemable Preferred Stock
KRG 22.08 22.1 287,362 2025/03/18 19:00:00 extend-hours -0.02 -0.09049774 KRG Kite Realty Group Trust
KRO 7.83 7.81 44,431 2025/03/18 19:00:00 extend-hours 0.02 0.25608195 KRO Kronos Worldwide Inc.
KRP 13.99 13.94 42,479 2025/03/18 19:00:00 extend-hours 0.05 0.35868006 KRP Kimbell Royalty Partners LP Common Units representing Limited Partner Interests
KSS 8.34 8.525 1 2025/03/18 19:59:53 extend-hours -0.185 -2.17008798 KSS Kohls Corporation
KT 18.63 18.45 294 2025/03/18 19:16:59 extend-hours 0.18 0.97560976 KT KT Corp.
KTB 61.96 63.39 169,990 2025/03/18 19:00:00 extend-hours -1.43 -2.25587632 KTB Kontoor Brands Inc. Common Stock
KTF 9.38 9.39 156 2025/03/18 19:00:00 extend-hours -0.01 -0.10649627 KTF DWS Municipal Income Trust
KTH 29.02 29.07 100 2025/03/18 19:00:00 extend-hours -0.05 -0.17199862 KTH Structured Products CorTS PECO Energy Cap Trust III 8% Cert.
KTN 26.4 26.3001 100 2025/03/18 19:00:00 extend-hours 0.0999 0.37984646 KTN Structured Products CorTS Aon Capital A 8.205% Cert.
KUKE 1.81 1.91 1 2025/03/18 19:59:28 extend-hours -0.10 -5.23560209 KUKE Kuke Music Holding Limited American Depositary Shares each representing one Ordinary Share
KVUE 23.34 23.4 2,604,308 2025/03/18 19:00:00 extend-hours -0.06 -0.25641026 KVUE Kenvue Inc.
KVYO 32.16 33.49 99,298 2025/03/18 19:00:00 extend-hours -1.33 -3.97133473 KVYO Klaviyo Inc.
KW 8.62 8.58 141,394 2025/03/18 19:00:00 extend-hours 0.04 0.46620047 KW KENNEDY-WILSON HOLDINGS INC.
KWR 129.63 127.15 31,197 2025/03/18 19:00:00 extend-hours 2.48 1.95045222 KWR Quaker Houghton
KYN 12.67 12.69 100 2025/03/18 19:05:12 extend-hours -0.02 -0.15760441 KYN Kayne Anderson Energy Infrastructure Fund Inc.
L 86.94 87.59 174,465 2025/03/18 18:30:00 extend-hours -0.65 -0.74209385 L Loews Corporation
LAC 3.0396 3.01 50 2025/03/18 19:59:21 extend-hours 0.0296 0.98338870 LAC Lithium Americas Corp.
LAD 298.19 301.52 34,508 2025/03/18 19:00:00 extend-hours -3.33 -1.10440435 LAD Lithia Motors Inc.
LADR 11.87 11.58 1 2025/03/18 19:19:22 extend-hours 0.29 2.50431779 LADR LADDER CAPITAL CORP
LANV 2.36 2.23 100 2025/03/18 19:00:00 extend-hours 0.13 5.82959641 LANV Lanvin Group Holdings Limited
LAR 2.473 2.28 25 2025/03/18 19:57:22 extend-hours 0.193 8.46491228 LAR Lithium Argentina AG
LAW 4.46 4.38 27,070 2025/03/18 19:00:00 extend-hours 0.08 1.82648402 LAW CS Disco Inc.
LAZ 46.14 45.55 127,056 2025/03/18 19:00:00 extend-hours 0.59 1.29527991 LAZ Lazard Inc.
LB 74.89 73.05 4 2025/03/18 19:02:42 extend-hours 1.84 2.51882272 LB LandBridge Company LLC
LBRT 14.62 14.66 306,975 2025/03/18 19:00:00 extend-hours -0.04 -0.27285130 LBRT Liberty Energy Inc.
LC 10.96 10.8 5 2025/03/18 19:43:08 extend-hours 0.16 1.48148148 LC LendingClub Corporation
LCII 88.23 88.96 75,989 2025/03/18 19:00:00 extend-hours -0.73 -0.82059353 LCII LCI Industries
LDI 1.43 1.45 1,000 2025/03/18 19:48:39 extend-hours -0.02 -1.37931034 LDI loanDepot Inc.
LDOS 138.99 137.23 36 2025/03/18 19:57:25 extend-hours 1.76 1.28251840 LDOS Leidos Holdings Inc.
LDP 20.34 20.32 100 2025/03/18 19:00:00 extend-hours 0.02 0.09842520 LDP COHEN & STEERS LIMITED DURATION PREFERRED AND INCOME FUND INC
LEA 96.29 96.12 90,052 2025/03/18 19:00:00 extend-hours 0.17 0.17686226 LEA Lear Corporation
LEG 8.11 8.04 341,050 2025/03/18 19:00:00 extend-hours 0.07 0.87064677 LEG Leggett & Platt Inc.
LEN.B 112.45 113.68 6,738 2025/03/18 19:00:00 extend-hours -1.23 -1.08198452 LEN.B Lennar Corporation Class B
LEN 119.16 118.82 2 2025/03/18 19:50:50 extend-hours 0.34 0.28614711 LEN Lennar Corporation Class A
LEO 6.1 6.11 637 2025/03/18 19:00:00 extend-hours -0.01 -0.16366612 LEO BNY Mellon Strategic Municipals Inc.
LEVI 16.17 16.37 1 2025/03/18 19:11:49 extend-hours -0.20 -1.22174710 LEVI Levi Strauss & Co. Class A Common Stock
LFT 2.77 2.72 10 2025/03/18 19:41:28 extend-hours 0.05 1.83823529 LFT Lument Finance Trust Inc.
LGF.A 9.42 9.51 63,075 2025/03/18 19:00:00 extend-hours -0.09 -0.94637224 LGF.A Lions Gate Entertainment Corp. Class A Voting Shares
LGF.B 8.43 8.5 118,641 2025/03/18 19:00:00 extend-hours -0.07 -0.82352941 LGF.B Lions Gate Entertainment Corp. Class B Non-Voting Shares
LGI 15.66 15.77 143 2025/03/18 19:00:00 extend-hours -0.11 -0.69752695 LGI Lazard Global Total Return & Income Fund
LH 239.68 240.67 81,814 2025/03/18 19:00:00 extend-hours -0.99 -0.41135164 LH Labcorp Holdings Inc.
LHX 212.43 212.8 176,368 2025/03/18 19:00:00 extend-hours -0.37 -0.17387218 LHX L3Harris Technologies Inc.
LII 581.37 585.45 35,605 2025/03/18 19:00:00 extend-hours -4.08 -0.69689982 LII Lennox International Inc.
LITB 1.2 1 893 2025/03/18 19:40:58 extend-hours 0.2 20.0 LITB LightInTheBox Holding Co. Ltd. American Depositary Shares each representing twelve ordinary shares
LLY 822 833.42 1 2025/03/18 19:54:29 extend-hours -11.42 -1.37025749 LLY Eli Lilly & Co.
LMND 33.99 35.74 500 2025/03/18 19:59:20 extend-hours -1.75 -4.89647454 LMND Lemonade Inc.
LMT 468 468.12 1 2025/03/18 19:57:48 extend-hours -0.12 -0.02563445 LMT Lockheed Martin Corp.
LNC 36.88 36.99 2 2025/03/18 19:26:34 extend-hours -0.11 -0.29737767 LNC Lincoln National Corp.
LNCpD 27.22 27.19 100 2025/03/18 19:00:00 extend-hours 0.03 0.11033468 LNCpD Lincoln National Corporation Depositary Shares Each Representing a 1/1000th Interest in a Share of 9.000% Non-Cumulative Preferred Stock Series D
LND 3.93 3.9 3 2025/03/18 19:30:52 extend-hours 0.03 0.76923077 LND BrasilAgro - Companhia Brasileira de Propriedades Agra?olas
LNG 224 224.62 2 2025/03/18 19:58:11 extend-hours -0.62 -0.27602173 LNG Cheniere Energy Inc
LNN 129.29 129.5 12,336 2025/03/18 19:00:00 extend-hours -0.21 -0.16216216 LNN Lindsay Corporation
LOAR 63.99 67.32 27,579 2025/03/18 19:00:00 extend-hours -3.33 -4.94652406 LOAR Loar Holdings Inc.
LOB 28.29 28.36 37,540 2025/03/18 19:00:00 extend-hours -0.07 -0.24682652 LOB Live Oak Bancshares Inc.
LOCL 1.89 2.15 100 2025/03/18 19:00:00 extend-hours -0.26 -12.09302326 LOCL Local Bounti Corporation
LOMA 10.29 10.99 15,162 2025/03/18 19:00:00 extend-hours -0.70 -6.36942675 LOMA Loma Negra Compa?a Industrial Argentina Sociedad An?ima American Depositary Shares (ADSs) each representing five ordinary shares
LOW 223.02 224.87 10 2025/03/18 19:42:31 extend-hours -1.85 -0.82269756 LOW Lowe's Companies Inc.
LPG 22.54 22.51 12 2025/03/18 19:34:42 extend-hours 0.03 0.13327410 LPG DORIAN LPG LTD
LPL 3.21 3.23 31,008 2025/03/18 19:00:00 extend-hours -0.02 -0.61919505 LPL LG Display Co. Ltd.
LPX 92.61 92.99 66,397 2025/03/18 19:00:00 extend-hours -0.38 -0.40864609 LPX Louisiana-Pacific Corp.
LRN 120.19 121.01 133,343 2025/03/18 18:30:00 extend-hours -0.82 -0.67762995 LRN Stride Inc.
LSPD 10.5 10.52 105,750 2025/03/18 19:00:00 extend-hours -0.02 -0.19011407 LSPD Lightspeed Commerce Inc.
LTC 35.65 35.97 9 2025/03/18 19:36:26 extend-hours -0.32 -0.88963025 LTC LTC Properties Inc.
LTH 30.83 30.2 20 2025/03/18 19:40:18 extend-hours 0.63 2.08609272 LTH Life Time Group Holdings Inc.
LTM 32.45 32.38 9,165 2025/03/18 19:00:00 extend-hours 0.07 0.21618283 LTM LATAM Airlines Group S.A. American Depositary Shares (each representing two thousand (2000) shares of Common Stock)
LU 3.19 3.25 296 2025/03/18 19:16:59 extend-hours -0.06 -1.84615385 LU Lufax Holding Ltd. American Depositary Shares each representing two (2) Ordinary Shares
LUCK 9.59 9.71 68,721 2025/03/18 19:00:00 extend-hours -0.12 -1.23583934 LUCK Lucky Strike Entertainment Corporation
LUMN 4.86 5.01 2 2025/03/18 19:58:59 extend-hours -0.15 -2.99401198 LUMN Lumen Technologies Inc.
LUV 32.37 32.32 10 2025/03/18 19:57:47 extend-hours 0.05 0.15470297 LUV Southwest Airlines Co.
LVS 43.5 43.7 100 2025/03/18 19:36:27 extend-hours -0.2 -0.45766590 LVS Las Vegas Sands Corp.
LVWR 2.04 2.14 20 2025/03/18 19:33:53 extend-hours -0.10 -4.67289720 LVWR LiveWire Group Inc.
LW 54.51 53.53 1 2025/03/18 19:11:55 extend-hours 0.98 1.83074911 LW Lamb Weston Holdings Inc.
LXFR 11.93 12.07 34,909 2025/03/18 19:00:00 extend-hours -0.14 -1.15990058 LXFR Luxfer Holdings PLC Ordinary Shares
LXP 9.08 9.18 619,250 2025/03/18 19:00:00 extend-hours -0.10 -1.08932462 LXP LXP Industrial Trust
LXU 7.23 7.18 100 2025/03/18 19:05:42 extend-hours 0.05 0.69637883 LXU LSB INDUSTRIES INC
LYB 75 75.44 4 2025/03/18 19:41:32 extend-hours -0.44 -0.58324496 LYB LyondellBasell Industries N.V. Class A
LYG 3.7088 3.7 10 2025/03/18 19:54:11 extend-hours 0.0088 0.23783784 LYG Lloyds Banking Group PLC
LYV 120.53 121.32 6 2025/03/18 19:30:27 extend-hours -0.79 -0.65117046 LYV Live Nation Entertainment Inc.
LZB 38 38.28 112,090 2025/03/18 19:00:00 extend-hours -0.28 -0.73145246 LZB La-Z-Boy Incorporated
LZM 4.71 4.65 19,360 2025/03/18 19:00:00 extend-hours 0.06 1.29032258 LZM Lifezone Metals Limited
M 13.59 13.93 1 2025/03/18 19:20:35 extend-hours -0.34 -2.44077531 M Macy's Inc.
MA 529.86 532.34 39 2025/03/18 19:53:19 extend-hours -2.48 -0.46586768 MA Mastercard Incorporated
MAA 162.32 164.44 164,641 2025/03/18 18:30:00 extend-hours -2.12 -1.28922403 MAA Mid-America Apartment Communities Inc.
MAC 17.36 17.16 1 2025/03/18 19:20:49 extend-hours 0.20 1.16550117 MAC The Macerich Company
MAGN 19.31 19.29 33,781 2025/03/18 19:00:00 extend-hours 0.02 0.10368066 MAGN Magnera Corporation
MAIN 57.75 57.17 1 2025/03/18 19:58:38 extend-hours 0.58 1.01451810 MAIN Main Street Capital Corporation
MAN 60.71 60.04 118,226 2025/03/18 19:00:00 extend-hours 0.67 1.11592272 MAN ManpowerGroup
MANU 14 13.55 9 2025/03/18 19:50:50 extend-hours 0.45 3.32103321 MANU MANCHESTER UNITED PLC
MAS 70.5 70.87 4 2025/03/18 19:53:26 extend-hours -0.37 -0.52208269 MAS Masco Corporation
MATV 6.44 6.23 208,746 2025/03/18 19:00:00 extend-hours 0.21 3.37078652 MATV Mativ Holdings Inc.
MATX 127.17 129.39 60,207 2025/03/18 19:00:00 extend-hours -2.22 -1.71574310 MATX Matsons Inc.
MAV 8.44 8.46 415 2025/03/18 19:00:00 extend-hours -0.02 -0.23640662 MAV Pioneer Municipal High Income Advantage Fund Inc.
MAX 9.49 9.55 54,499 2025/03/18 19:00:00 extend-hours -0.06 -0.62827225 MAX MediaAlpha Inc.
MBC 13.78 13.94 288,535 2025/03/18 19:00:00 extend-hours -0.16 -1.14777618 MBC MasterBrand Inc.
MBI 5.49 5.6 29,650 2025/03/18 19:00:00 extend-hours -0.11 -1.96428571 MBI MBIA Inc.
MC 59.41 59.82 280,335 2025/03/18 19:00:00 extend-hours -0.41 -0.68538950 MC MOELIS & COMPANY
MCB 55.14 54.97 12,532 2025/03/18 19:00:00 extend-hours 0.17 0.30925960 MCB Metropolitan Bank Holding Corp. Common Stock $0.01 par value per share
MCD 303.04 304.97 3 2025/03/18 19:59:37 extend-hours -1.93 -0.63284913 MCD McDonald's Corporation
MCI 20.1 20 100 2025/03/18 19:00:00 extend-hours 0.1 0.500 MCI Barings Corporate Investors
MCK 685 654.17 15 2025/03/18 19:41:25 extend-hours 30.83 4.71284223 MCK McKesson Corporation
MCN 6.28 6.12 199 2025/03/18 19:40:59 extend-hours 0.16 2.61437908 MCN XAI Madison Equity Premium Income Fund
MCO 450.69 451.95 2 2025/03/18 19:25:37 extend-hours -1.26 -0.27879190 MCO Moody's Corporation
MCR 6.235 6.23 100 2025/03/18 19:00:00 extend-hours 0.005 0.08025682 MCR MFS Charter Income Trust Shares of Beneficial Interest
MCS 16.23 16.37 67,714 2025/03/18 19:00:00 extend-hours -0.14 -0.85522297 MCS The Marcus Corporation
MCY 56.89 57.1 75,953 2025/03/18 19:00:00 extend-hours -0.21 -0.36777583 MCY Mercury General Corp.
MD 14.08 14.19 293,342 2025/03/18 19:00:00 extend-hours -0.11 -0.77519380 MD Pediatrix Medical Group Inc.
MDST 27.73 27.76 100 2025/03/18 19:00:00 extend-hours -0.03 -0.10806916 MDST Westwood Salient Enhanced Midstream Income ETF
MDT 92.25 93.67 1 2025/03/18 19:02:18 extend-hours -1.42 -1.51596029 MDT Medtronic plc
MDU 16.92 16.72 2 2025/03/18 19:16:20 extend-hours 0.20 1.19617225 MDU MDU Resources Group Inc.
MDV 15.5 15.82 3,069 2025/03/18 19:00:00 extend-hours -0.32 -2.02275601 MDV Modiv Industrial Inc.
MDVpA 24.01 23.96 100 2025/03/18 18:30:00 extend-hours 0.05 0.20868114 MDVpA Modiv Industrial Inc. 7.375% Series A Cumulative Redeemable Perpetual Preferred Stock
MEC 14.23 14.36 15,139 2025/03/18 19:00:00 extend-hours -0.13 -0.90529248 MEC Mayville Engineering Company Inc.
MED 14.55 14.22 29,709 2025/03/18 19:00:00 extend-hours 0.33 2.32067511 MED Medifast Inc.
MEG 15.76 16.29 77,422 2025/03/18 19:00:00 extend-hours -0.53 -3.25352977 MEG Montrose Environmental Group Inc.
MEGI 13.11 13.08 354 2025/03/18 19:00:00 extend-hours 0.03 0.22935780 MEGI NYLI CBRE Global Infrastructure Megatrends Term Fund
MEI 6.4 6.5 123,875 2025/03/18 19:00:00 extend-hours -0.1 -1.53846154 MEI Methode Electronics
MERpK 25.91 25.92 100 2025/03/18 19:00:00 extend-hours -0.01 -0.03858025 MERpK Bank of America Corporation Income Capital Obligation Notes initially due December 15 2066
MET 81.7 82.31 12 2025/03/18 19:02:09 extend-hours -0.61 -0.74110072 MET MetLife Inc.
METpA 24.7 24.66 122 2025/03/18 19:00:00 extend-hours 0.04 0.16220600 METpA Metlife Inc. Floating Rate Non Cuml Series A
METpE 24.1 24.1 100 2025/03/18 19:00:00 extend-hours 0.0 0 METpE MetLife Inc. Depositary Shares each representing a 1/1000th interest in a share of 5.625% Non-Cumulative Preferred Stock Series E
METpF 20.64 20.65 100 2025/03/18 19:00:00 extend-hours -0.01 -0.04842615 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 91,292 2025/03/18 19:00:00 extend-hours 0.07 0.64161320 MFA MFA Financial Inc
MFAN 25.0397 25.06 100 2025/03/18 19:00:00 extend-hours -0.0203 -0.08100559 MFAN MFA Financial Inc
MFApB 21.8999 21.85 100 2025/03/18 19:00:00 extend-hours 0.0499 0.22837529 MFApB MFA Financial Inc. 7.50% Series B Cumulative Redeemable Preferred Stock
MFApC 24.59 24.5 200 2025/03/18 19:00:00 extend-hours 0.09 0.36734694 MFApC MFA Financial Inc. 6.50% Series C Fixed-to-Floating Rate Cumulative Redeemable Preferred Stock
MFC 30.02 30.03 144,603 2025/03/18 19:00:00 extend-hours -0.01 -0.03330003 MFC Manulife Financial Corp.
MFG 5.89 5.8 10 2025/03/18 19:48:41 extend-hours 0.09 1.55172414 MFG Mizuho Financial Group Inc. American Depositary Shares (Each representing one-fifth of an Ordinary Share)
MFM 5.37 5.4 161 2025/03/18 19:00:00 extend-hours -0.03 -0.55555556 MFM MFS Municipal Income Trust Shares of Beneficial Interest
MFSG 22.7877 23.01 100 2025/03/18 19:00:00 extend-hours -0.2223 -0.96610169 MFSG MFS Active Growth ETF
MFSI 26.54 26.5075 101 2025/03/18 19:00:00 extend-hours 0.0325 0.12260681 MFSI MFS Active International ETF
MG 9.87 9.7 16,100 2025/03/18 19:00:00 extend-hours 0.17 1.75257732 MG Mistras Group Inc.
MGA 38.5 36.83 3 2025/03/18 19:52:45 extend-hours 1.67 4.53434700 MGA Magna International
MGF 3.1 3.1 801 2025/03/18 19:00:00 extend-hours 0.0 0 MGF MFS Government Markets Income Trust Common Shares of Beneficial Interest
MGM 31.99 32.33 1 2025/03/18 19:59:48 extend-hours -0.34 -1.05165481 MGM MGM RESORTS INTERNATIONAL
MGR 22.22 22.25 100 2025/03/18 19:00:00 extend-hours -0.03 -0.13483146 MGR Affiliated Managers Group Inc. 5.875% Junior Subordinated Notes due 2059
MGRB 18.11 18.23 100 2025/03/18 19:00:00 extend-hours -0.12 -0.65825562 MGRB Affiliated Managers Group Inc. 4.750% Junior Subordinated Notes due 2060
MGRD 16.1 16.1 207 2025/03/18 19:00:00 extend-hours 0.0 0 MGRD Affiliated Managers Group Inc. 4.200% Junior Subordinated Notes due 2061
MGRE 24.99 24.93 100 2025/03/18 19:00:00 extend-hours 0.06 0.24067389 MGRE Affiliated Managers Group Inc. 6.750% Junior Subordinated Notes due 2064
MGY 23.78 24.06 1 2025/03/18 19:28:20 extend-hours -0.28 -1.16375727 MGY Magnolia Oil & Gas Corporation Class A Common Stock
MHD 11.7 11.71 1,175 2025/03/18 19:00:00 extend-hours -0.01 -0.08539710 MHD Blackrock Muniholdings Fund Inc.
MHF 7.51 7.5 430 2025/03/18 19:00:00 extend-hours 0.01 0.13333333 MHF Western Asset Municipal High Income Fund Inc
MHI 9.25 9.26 537 2025/03/18 19:00:00 extend-hours -0.01 -0.10799136 MHI Pioneer Municipal High Income Fund Inc.
MHK 114.27 114.3 60,031 2025/03/18 19:00:00 extend-hours -0.03 -0.02624672 MHK Mohawk Industries Inc.
MHN 10.12 10.19 1,980 2025/03/18 19:00:00 extend-hours -0.07 -0.68694799 MHN BLACKROCK MUNIHOLDINGS NEW YORK QUALITY FUND INC
MHNC 16.75 16.77 100 2025/03/18 19:00:00 extend-hours -0.02 -0.11926058 MHNC MAIDEN HOLDINGS NORTH AMERICA LTD
MHO 115.91 115.71 60,539 2025/03/18 19:00:00 extend-hours 0.20 0.17284591 MHO M/I Homes Inc.
MIN 2.69 2.69 300 2025/03/18 19:00:00 extend-hours 0.00 0 MIN MFS Intermediate Income Trust
MIO 11.91 11.91 415 2025/03/18 19:00:00 extend-hours 0.00 0 MIO Pioneer Municipal High Income Opportunities Fund Inc.
MIR 14.73 14.59 267,111 2025/03/18 19:00:00 extend-hours 0.14 0.95956134 MIR Mirion Technologies Inc.
MITN 25.2 25.18 100 2025/03/18 19:00:00 extend-hours 0.02 0.07942812 MITN AG Mortgage Investment Trust Inc. 9.500% Senior Notes due 2029
MITP 25.1 25.1 100 2025/03/18 19:00:00 extend-hours 0.0 0 MITP AG Mortgage Investment Trust Inc. 9.500% Senior Notes due 2029
MITT 7.7004 7.59 1 2025/03/18 19:56:52 extend-hours 0.1104 1.45454545 MITT AG MORTGAGE INVESTMENT TRUST INC.
MITTpA 22.75 22.6554 100 2025/03/18 19:00:00 extend-hours 0.0946 0.41756049 MITTpA AG MORTGAGE INVESTMENT TRUST INC.
MITTpB 21.75 21.786 100 2025/03/18 19:00:00 extend-hours -0.036 -0.16524373 MITTpB AG MORTGAGE INVESTMENT TRUST INC
MITTpC 24.68 24.725 100 2025/03/18 19:00:00 extend-hours -0.045 -0.18200202 MITTpC AG Mortgage Investment Trust Inc. 8.00% Series C Fixed-to-Floating Rate Cumulative Redeemable Preferred Stock
MIY 11.37 11.48 2,245 2025/03/18 19:00:00 extend-hours -0.11 -0.95818815 MIY BLACKROCK MUNIYIELD MICHIGAN QUALITY FUND INC. i
MKC 82.58 81.76 2 2025/03/18 19:52:37 extend-hours 0.82 1.00293542 MKC McCormick & Company Incorporated Non-VTG CS
MKC.V 81.5 82.22 2025/03/18 19:00:00 extend-hours -0.72 -0.87569934 MKC.V McCormick & Company Incorporated Voting CS
MKFG 2.84 2.48 122 2025/03/18 19:35:48 extend-hours 0.36 14.51612903 MKFG Markforged Holding Corporation
MKL 1844.77 1864.82 6,698 2025/03/18 19:00:00 extend-hours -20.05 -1.07517079 MKL Markel Group Inc.
ML 87.61 86.75 11,654 2025/03/18 19:00:00 extend-hours 0.86 0.99135447 ML MoneyLion Inc.
MLI 79.31 80.56 190,270 2025/03/18 18:30:00 extend-hours -1.25 -1.55163853 MLI Mueller Industries Inc.
MLM 494.99 486.45 1 2025/03/18 19:23:41 extend-hours 8.54 1.75557611 MLM Martin Marietta Materials
MLNK 19.16 19.27 34,403 2025/03/18 19:00:00 extend-hours -0.11 -0.57083550 MLNK MeridianLink Inc.
MLP 17.97 17.81 3,705 2025/03/18 19:00:00 extend-hours 0.16 0.89837170 MLP Maui Land & Pineapple Co.
MLR 44.49 44.09 30,185 2025/03/18 19:00:00 extend-hours 0.40 0.90723520 MLR Miller Industries Inc.
MMC 231.51 232.74 2 2025/03/18 19:56:15 extend-hours -1.23 -0.52848672 MMC Marsh & McLennan Companies Inc.
MMD 15.04 14.98 514 2025/03/18 19:00:00 extend-hours 0.06 0.40053405 MMD NYLI MacKay DefinedTerm Muni Opportunities Fund
MMI 34.82 35.24 31,366 2025/03/18 19:00:00 extend-hours -0.42 -1.19182747 MMI MARCUS & MILLICHAP
MMKT 100.213 100.2201 100 2025/03/18 19:00:00 extend-hours -0.0071 -0.00708441 MMKT Texas Capital Government Money Market ETF
MMM 151 152.57 1 2025/03/18 19:56:38 extend-hours -1.57 -1.02903585 MMM 3M Company
MMS 68.55 67.71 97,486 2025/03/18 19:00:00 extend-hours 0.84 1.24058485 MMS MAXIMUS Inc.
MMT 4.61 4.6 295 2025/03/18 18:30:00 extend-hours 0.01 0.21739130 MMT MFS Multimarket Income Trust Shares of Beneficial Interest
MMU 10.17 10.19 603 2025/03/18 19:00:00 extend-hours -0.02 -0.19627085 MMU Western Asset Managed Municipals Fund Inc
MNR 15.0913 15.05 5 2025/03/18 19:43:21 extend-hours 0.0413 0.27441860 MNR Mach Natural Resources LP Common Units representing Limited Partner Interests
MNSO 21.61 21.11 38 2025/03/18 19:16:59 extend-hours 0.50 2.36854571 MNSO MINISO Group Holding Limited American Depositary Shares each representing four Ordinary Shares
MO 58.38 58.9 19 2025/03/18 19:55:39 extend-hours -0.52 -0.88285229 MO Altria Group Inc.
MOD 83.05 85.96 2 2025/03/18 19:52:14 extend-hours -2.91 -3.38529549 MOD Modine Manufacturing Co
MODG 6.05 6.35 8 2025/03/18 19:40:31 extend-hours -0.30 -4.72440945 MODG Topgolf Callaway Brands Corp.
MOG.A 175.54 174.56 41,765 2025/03/18 19:00:00 extend-hours 0.98 0.56141155 MOG.A Moog Inc.
MOH 321.5 317.22 1 2025/03/18 19:29:24 extend-hours 4.28 1.34922136 MOH Molina Healthcare Inc.
MOS 27.21 26.72 10 2025/03/18 19:31:40 extend-hours 0.49 1.83383234 MOS The Mosaic Company
MOV 17.86 17.96 32,531 2025/03/18 19:00:00 extend-hours -0.10 -0.55679287 MOV Movado Group Inc.
MP 27.01 26.54 93 2025/03/18 19:58:56 extend-hours 0.47 1.77091183 MP MP Materials Corp.
MPA 11.3 11.32 100 2025/03/18 18:30:00 extend-hours -0.02 -0.17667845 MPA BLACKROCK MUNIYIELD PENNSYLVANIA QUALITY FUND
MPC 145.9 147.65 3 2025/03/18 19:51:25 extend-hours -1.75 -1.18523535 MPC MARATHON PETROLEUM CORPORATION
MPLX 54.72 54.8 10 2025/03/18 19:55:23 extend-hours -0.08 -0.14598540 MPLX MPLX LP
MPV 15.6 15.57 100 2025/03/18 19:00:00 extend-hours 0.03 0.19267823 MPV Barings Participation Investors
MPW 6.03 6.02 50 2025/03/18 19:52:43 extend-hours 0.01 0.16611296 MPW Medical Properties Trust Inc.
MPX 8.44 8.37 5,501 2025/03/18 19:00:00 extend-hours 0.07 0.83632019 MPX Marine Products Corp.
MQT 10.03 10.03 894 2025/03/18 18:30:00 extend-hours 0.00 0 MQT Blackrock Muni Yield Quality Fund II Inc.
MQY 11.64 11.69 572 2025/03/18 18:30:00 extend-hours -0.05 -0.42771600 MQY Blackrock Muni Yield Quality Fund Inc
MRC 12.12 11.85 224,221 2025/03/18 19:00:00 extend-hours 0.27 2.27848101 MRC MRC GLOBAL INC.
MRK 94.9 95.225 2 2025/03/18 19:59:30 extend-hours -0.325 -0.34129693 MRK Merck & Co. Inc.
MRP 24.36 22.9 40 2025/03/18 19:56:06 extend-hours 1.46 6.37554585 MRP Millrose Properties Inc.
MS 118.12 118.28 7 2025/03/18 19:58:46 extend-hours -0.16 -0.13527224 MS Morgan Stanley
MSA 151.35 152.03 20,771 2025/03/18 19:00:00 extend-hours -0.68 -0.44728014 MSA Mine Safety Incorporated
MSB 27.23 26.7 250 2025/03/18 19:43:48 extend-hours 0.53 1.98501873 MSB Mesabi Trust
MSC 3.9573 3.95 100 2025/03/18 19:00:00 extend-hours 0.0073 0.18481013 MSC Studio City International Holdings Limited American depositary shares each representing four Class A ordinary shares
MSCI 568.7 566.47 79,073 2025/03/18 19:00:00 extend-hours 2.23 0.39366604 MSCI MSCI Inc.
MSD 8.193 8.19 100 2025/03/18 19:00:00 extend-hours 0.003 0.03663004 MSD Morgan Stanley Emerging Markets Debt Fund Inc.
MSDL 20.63 20.57 18,598 2025/03/18 19:00:00 extend-hours 0.06 0.29168692 MSDL Morgan Stanley Direct Lending Fund
MSGE 33 31.96 42,475 2025/03/18 19:00:00 extend-hours 1.04 3.25406758 MSGE Madison Square Garden Entertainment Corp.
MSGS 191.01 191.73 18,692 2025/03/18 19:00:00 extend-hours -0.72 -0.37552809 MSGS Madison Square Garden Sports Corp.
MSI 422 420.28 1 2025/03/18 19:51:05 extend-hours 1.72 0.40925098 MSI Motorola Solutions Inc. New
MSIF 17.01 16.94 855 2025/03/18 19:00:00 extend-hours 0.07 0.41322314 MSIF MSC Income Fund Inc.
MSM 77.99 76.94 76,469 2025/03/18 19:00:00 extend-hours 1.05 1.36469977 MSM MSC Industrial Direct Co. Inc. Class A
MSpA 23.35 23.26 200 2025/03/18 19:00:00 extend-hours 0.09 0.38693035 MSpA Morgan Stanley Floating Rate non-cumulative Preferred Series A
MSpE 25.67 25.67 200 2025/03/18 19:00:00 extend-hours 0.00 0 MSpE MORGAN STANLEY DEP SHARES EACH REPRESENTING 1/1000TH OF SHARE OF FIXED TO FLOATING RATE SER E
MSpF 25.46 25.44 100 2025/03/18 19:00:00 extend-hours 0.02 0.07861635 MSpF MORGAN STANLEY SERIES F
MSpI 25.35 25.36 500 2025/03/18 19:00:00 extend-hours -0.01 -0.03943218 MSpI MORGAN STANLEY Depositary Shares each representing 1/1000th of a share of Fixed-to-Floating Rate Non-Cumulative Preferred Stock Series I
MSpK 24.475 24.45 100 2025/03/18 19:00:00 extend-hours 0.025 0.10224949 MSpK Morgan Stanley Depositary Shares each representing 1/1000th of a share of Fixed-to-Floating Rate Non-Cumulative Preferred Stock Series K
MSpL 20.93 20.9204 100 2025/03/18 19:00:00 extend-hours 0.0096 0.04588822 MSpL Morgan Stanley Depositary Shares each representing 1/1000th of a share of 4.875% Non-Cumulative Preferred Stock Series L
MSpO 18.595 18.62 100 2025/03/18 19:00:00 extend-hours -0.025 -0.13426423 MSpO Morgan Stanley Depositary Shares each representing 1/1000th of a share of 4.250% Non-Cumulative Preferred Stock Series O
MSpP 25.86 25.79 100 2025/03/18 19:00:00 extend-hours 0.07 0.27142303 MSpP Morgan Stanley Depositary Shares each representing 1/1000th of a share of 6.500% Non-Cumulative Preferred Stock Series P
MSpQ 26.08 26.1 100 2025/03/18 19:00:00 extend-hours -0.02 -0.07662835 MSpQ Morgan Stanley Depositary Shares each representing 1/1000th of a share of 6.625% Non-Cumulative Preferred Stock Series Q
MT 33.3799 32.64 20 2025/03/18 19:35:57 extend-hours 0.7399 2.26685049 MT ArcelorMittal
MTAL 10.71 10.8 13 2025/03/18 19:48:14 extend-hours -0.09 -0.83333333 MTAL MAC Copper Limited
MTB 174.83 175.38 165,994 2025/03/18 19:00:00 extend-hours -0.55 -0.31360474 MTB M&T Bank Corp.
MTBpH 24.43 24.58 100 2025/03/18 19:00:00 extend-hours -0.15 -0.61025224 MTBpH M&T Bank Corporation Perpetual Fixed-to-Floating Rate Non- Cumulative Preferred Stock Series H
MTBpJ 26.62 26.71 100 2025/03/18 19:00:00 extend-hours -0.09 -0.33695245 MTBpJ M&T Bank Corporation Depositary Shares each representing a 1/400th ownership interest in a share of Perpetual 7.500% Non-Cumulative Preferred Stock Series J
MTD 1242.73 1232.17 24,841 2025/03/18 19:00:00 extend-hours 10.56 0.85702460 MTD Mettler-Toledo International
MTDR 50.01 51.22 1 2025/03/18 19:31:19 extend-hours -1.21 -2.36235845 MTDR MATADOR RESOURCES COMPANY
MTG 23.2 23.02 366,566 2025/03/18 19:00:00 extend-hours 0.18 0.78192876 MTG MGIC Investment Corp.
MTH 69.86 70.35 135,814 2025/03/18 19:00:00 extend-hours -0.49 -0.69651741 MTH Meritage Homes Corporation
MTN 165.58 161.87 3 2025/03/18 19:53:14 extend-hours 3.71 2.29196269 MTN Vail Resorts Inc.
MTRN 87.74 87.54 22,218 2025/03/18 19:00:00 extend-hours 0.20 0.22846699 MTRN Materion Corporation
MTUS 13.67 13.66 84,289 2025/03/18 19:00:00 extend-hours 0.01 0.07320644 MTUS Metallus Inc.
MTW 9.62 9.43 32,198 2025/03/18 19:00:00 extend-hours 0.19 2.01484624 MTW The Manitowoc Company Inc.
MTX 67.97 68.08 50,880 2025/03/18 19:00:00 extend-hours -0.11 -0.16157462 MTX Minerals Technologies Inc
MTZ 122.2599 122.27 10 2025/03/18 19:35:49 extend-hours -0.0101 -0.00826041 MTZ MasTec Inc.
MUA 10.73 10.75 688 2025/03/18 19:00:00 extend-hours -0.02 -0.18604651 MUA Blackrock Muni Assets Fund Inc.
MUC 10.67 10.76 764 2025/03/18 19:00:00 extend-hours -0.09 -0.83643123 MUC BLACKROCK MUNIHOLDINGS CALIFORNIA QUALITY FUND INC
MUE 10.01 10.04 496 2025/03/18 19:00:00 extend-hours -0.03 -0.29880478 MUE BLACKROCK MUNIHOLDINGS QUALITY FUND II INC
MUFG 14.35 14.11 5 2025/03/18 19:48:57 extend-hours 0.24 1.70092133 MUFG Mitsubishi UFJ Financial Group Inc.
MUJ 11.25 11.28 101 2025/03/18 19:00:00 extend-hours -0.03 -0.26595745 MUJ BLACKROCK MUNIHOLDINGS NEW JERSEY QUALITY FUND INC.
MUR 26.37 26.99 15 2025/03/18 19:02:17 extend-hours -0.62 -2.29714709 MUR Murphy Oil Corp.
MUSA 435.02 441.2 24,856 2025/03/18 18:30:00 extend-hours -6.18 -1.40072529 MUSA MURPHY USA INC.
MUX 7.938 7.8 15 2025/03/18 19:32:05 extend-hours 0.138 1.76923077 MUX McEwen Mining Inc.
MVF 7.04 7.03 1,191 2025/03/18 19:00:00 extend-hours 0.01 0.14224751 MVF BlackRock MuniVest Fund Inc
MVO 6.4 5.99 17 2025/03/18 19:09:53 extend-hours 0.41 6.84474124 MVO MV Oil Trust
MVT 10.53 10.52 480 2025/03/18 19:00:00 extend-hours 0.01 0.09505703 MVT Blackrock Munivest Fund II
MWA 27.77 27.59 1 2025/03/18 19:31:44 extend-hours 0.18 0.65241029 MWA Mueller Water Products Inc.
MX 4.11 4.1 23,698 2025/03/18 18:30:00 extend-hours 0.01 0.24390244 MX Magnachip Semiconductor Corp.
MXF 14.54 14.56 171 2025/03/18 19:00:00 extend-hours -0.02 -0.13736264 MXF MEXICO FUND
MYD 10.46 10.46 526 2025/03/18 19:00:00 extend-hours 0.00 0 MYD Blackrock Muniyield Fund Inc.
MYE 12.65 12.99 46,855 2025/03/18 19:00:00 extend-hours -0.34 -2.61739800 MYE Myers Industries Inc.
MYI 10.85 10.9 963 2025/03/18 19:00:00 extend-hours -0.05 -0.45871560 MYI BLACKROCK MUNIYIELD QUALITY FUND III INC.
MYN 9.92 9.92 101 2025/03/18 19:00:00 extend-hours 0.00 0 MYN BLACKROCK MUNIYIELD NEW YORK QUALITY FUND INC.
MYTE 8.27 8.62 4,865 2025/03/18 19:00:00 extend-hours -0.35 -4.06032483 MYTE MYT Netherlands Parent B.V. American Depositary Shares each representing one Ordinary Share
NABL 7.79 7.7 223,550 2025/03/18 19:00:00 extend-hours 0.09 1.16883117 NABL N-able Inc.
NAC 11.25 11.28 1,127 2025/03/18 19:00:00 extend-hours -0.03 -0.26595745 NAC Nuveen California Quality Municipal Income Fund
NAD 11.5 11.6 6,836 2025/03/18 19:00:00 extend-hours -0.1 -0.86206897 NAD Nuveen Quality Municipal Income Fund
NAN 11.3 11.33 306 2025/03/18 19:00:00 extend-hours -0.03 -0.26478376 NAN Nuveen New York Quality Municipal Income Fund
NAT 2.59 2.64 100 2025/03/18 19:54:41 extend-hours -0.05 -1.89393939 NAT Nordic American Tanker
NATL 27.22 26.9 97,447 2025/03/18 19:00:00 extend-hours 0.32 1.18959108 NATL NCR Atleos Corporation
NAZ 12.09 12.04 100 2025/03/18 19:00:00 extend-hours 0.05 0.41528239 NAZ Nuveen Arizona Quality Municipal Income Fund
NBB 15.8 15.88 129 2025/03/18 19:00:00 extend-hours -0.08 -0.50377834 NBB Nuveen Taxable Municipal Income Fund
NBHC 39.72 39.5 71,676 2025/03/18 19:00:00 extend-hours 0.22 0.55696203 NBHC NATIONAL BANK HOLDINGS CORP.
NBR 43.08 44.19 76,736 2025/03/18 19:00:00 extend-hours -1.11 -2.51188052 NBR Nabors Industries Ltd.
NBXG 12.31 12.46 1,131 2025/03/18 19:00:00 extend-hours -0.15 -1.20385233 NBXG Neuberger Berman Next Generation Connectivity Fund Inc.
NC 33.6 33.7703 1,735 2025/03/18 19:00:00 extend-hours -0.1703 -0.50428927 NC NACCO Industries Inc.
NCA 8.62 8.67 586 2025/03/18 19:00:00 extend-hours -0.05 -0.57670127 NCA Nuveen California Municipal Value Fund
NCDL 17.29 17.42 8,279 2025/03/18 18:30:00 extend-hours -0.13 -0.74626866 NCDL Nuveen Churchill Direct Lending Corp
NCLH 19.07 19.71 3,000 2025/03/18 19:58:24 extend-hours -0.64 -3.24708270 NCLH Norwegian Cruise Line Holdings Ltd. Ordinary Shares
NCV 13.01 12.95 886 2025/03/18 19:00:00 extend-hours 0.06 0.46332046 NCV Virtus Convertible & Income Fund
NCVpA 22 21.9 100 2025/03/18 19:00:00 extend-hours 0.1 0.45662100 NCVpA Virtus Convertible & Income Fund 5.625% Series A Cumulative Preferred Shares
NCZ 11.69 11.67 314 2025/03/18 19:00:00 extend-hours 0.02 0.17137961 NCZ Virtus Convertible & Income Fund II
NDMO 10.23 10.25 206 2025/03/18 18:30:00 extend-hours -0.02 -0.19512195 NDMO Nuveen Dynamic Municipal Opportunities Fund Common Shares of Beneficial Interest
NE 24.58 24.34 8 2025/03/18 19:13:25 extend-hours 0.24 0.98603122 NE Noble Corporation plc
NE.WS 15.5 12.2 100 2025/03/18 19:00:00 extend-hours 3.3 27.04918033 NE.WS Noble Corporation plc Tranche 1 Warrants
NEA 11.22 11.22 1,831 2025/03/18 19:00:00 extend-hours 0.00 0 NEA Nuveen AMT-Free Quality Municipal Income Fund
NEE 70.7 72.205 2 2025/03/18 19:44:35 extend-hours -1.505 -2.08434319 NEE Nextra Energy Inc.
NEEpN 23.26 23.28 100 2025/03/18 19:00:00 extend-hours -0.02 -0.08591065 NEEpN NextEra Energy Capital Holdings Inc. Series N Junior Subordinated Debentures due March 1 2079
NEEpR 40.72 41.01 100 2025/03/18 19:00:00 extend-hours -0.29 -0.70714460 NEEpR NextEra Energy Inc. 6.926% Corporate Units
NEEpS 48.27 48.83 100 2025/03/18 19:00:00 extend-hours -0.56 -1.14683596 NEEpS NextEra Energy Inc. 7.299% Corporate Units
NEEpT 45.1 45.11 100 2025/03/18 19:00:00 extend-hours -0.01 -0.02216803 NEEpT NextEra Energy Inc. 7.234% Corporate Units
NEM 47.82 48.34 1 2025/03/18 19:57:58 extend-hours -0.52 -1.07571369 NEM Newmont Corporation
NET 115.73 115.48 3 2025/03/18 19:55:45 extend-hours 0.25 0.21648770 NET Cloudflare Inc. Class A common stock par value $0.001 per share
NEU 536.62 535.5 6,667 2025/03/18 18:30:00 extend-hours 1.12 0.20915033 NEU NewMarket Corporation
NEUE 5.14 4.7 300 2025/03/18 19:00:00 extend-hours 0.44 9.36170213 NEUE NeueHealth Inc.
NEXA 5.6 5.51 575 2025/03/18 19:00:00 extend-hours 0.09 1.63339383 NEXA Nexa Resources S.A. Common Shares
NFG 77.66 76.83 79,772 2025/03/18 19:00:00 extend-hours 0.83 1.08030717 NFG National Fuel Gas Co.
NFJ 12.15 12.12 200 2025/03/18 19:00:00 extend-hours 0.03 0.24752475 NFJ Virtus Dividend Interest & Premium Strategy Fund
NGG 63.61 63.85 10 2025/03/18 19:36:32 extend-hours -0.24 -0.37588097 NGG National Grid PLC
NGL 4.5 4.65 1 2025/03/18 19:54:35 extend-hours -0.15 -3.22580645 NGL NGL ENERGY PARTNERS LP
NGLpB 23.8699 23.87 100 2025/03/18 19:00:00 extend-hours -0.0001 -0.00041894 NGLpB NGL Energy Partners LP 9.00% Class B Fixed-to-Floating Rate Cumulative Redeemable Perpetual Preferred Units representing limited partnership interests
NGLpC 23.9134 23.92 100 2025/03/18 19:00:00 extend-hours -0.0066 -0.02759197 NGLpC NGL Energy Partners LP 9.625% Class C Fixed-to-Floating Rate Cumulative Redeemable Perpetual Preferred Units representing limited partner interests
NGS 22.2 22.05 1 2025/03/18 19:22:30 extend-hours 0.15 0.68027211 NGS Natural Gas Services Group Inc.
NGVC 37.08 37.51 3 2025/03/18 19:53:41 extend-hours -0.43 -1.14636097 NGVC NATURAL GROCERS BY VITAMIN COTTAGE INC
NGVT 43.9 44.09 47,329 2025/03/18 19:00:00 extend-hours -0.19 -0.43093672 NGVT Ingevity Corporation
NHI 76.06 75.45 47,910 2025/03/18 19:00:00 extend-hours 0.61 0.80848244 NHI National Health Investors
NI 39.68 38.97 2 2025/03/18 19:14:49 extend-hours 0.71 1.82191429 NI NiSource Inc.
NIC 114.77 114.46 13,985 2025/03/18 19:00:00 extend-hours 0.31 0.27083697 NIC Nicolet BanksharesInc.
NIE 22.13 22.36 440 2025/03/18 19:00:00 extend-hours -0.23 -1.02862254 NIE Virtus Equity & Convertible Income Fund
NIM 9.36 9.37 416 2025/03/18 19:00:00 extend-hours -0.01 -0.10672359 NIM Nuveen Select Maturities Municipal Fund
NINE 1.2 1.33 100 2025/03/18 19:54:11 extend-hours -0.13 -9.77443609 NINE Nine Energy Service Inc.
NIO 5.21 5.275 50 2025/03/18 19:59:50 extend-hours -0.065 -1.23222749 NIO NIO Inc. American depositary shares each representing one Class A ordinary share
NJR 49.09 49.18 146,415 2025/03/18 19:00:00 extend-hours -0.09 -0.18300122 NJR New Jersey Resources Corp
NKE 73.48 73.89 18 2025/03/18 19:56:37 extend-hours -0.41 -0.55487887 NKE Nike Inc.
NKX 12.69 12.78 236 2025/03/18 19:00:00 extend-hours -0.09 -0.70422535 NKX Nuveen California AMT-Free Quality Municipal Income Fund
NL 7.93 7.86 3,192 2025/03/18 19:00:00 extend-hours 0.07 0.89058524 NL NL Industries Inc.
NLOP 30.58 30.8 15,678 2025/03/18 19:00:00 extend-hours -0.22 -0.71428571 NLOP Net Lease Office Properties
NLY 21.93 21.86 100 2025/03/18 19:45:00 extend-hours 0.07 0.32021958 NLY Annaly Capital Management. Inc.
NLYpF 25.98 25.96 300 2025/03/18 19:00:00 extend-hours 0.02 0.07704160 NLYpF Annaly Capital Management Inc. 6.95% Series F Fixed-to-Floating Rate Cumulative Redeemable Preferred Stock
NLYpG 25.31 25.22 100 2025/03/18 19:00:00 extend-hours 0.09 0.35685964 NLYpG Annaly Capital Management Inc. 6.50% Series G Fixed-to-Floating Rate Cumulative Redeemable Preferred Stock
NLYpI 25.79 25.79 100 2025/03/18 18:30:00 extend-hours 0.00 0 NLYpI Annaly Capital Management Inc. 6.750% Series I Fixed-to-Floating Rate Cumulative Redeemable Preferred Stock
NMAI 12.07 12.09 234 2025/03/18 18:30:00 extend-hours -0.02 -0.16542597 NMAI Nuveen Multi-Asset Income Fund
NMCO 10.82 10.9 142 2025/03/18 18:30:00 extend-hours -0.08 -0.73394495 NMCO Nuveen Municipal Credit Opportunities Fund
NMG 1.64 1.63 453 2025/03/18 19:00:00 extend-hours 0.01 0.61349693 NMG Nouveau Monde Graphite Inc.
NMI 9.37 9.8 1 2025/03/18 18:39:02 extend-hours -0.43 -4.38775510 NMI Nuveen Municipal Income
NMM 39.91 40.76 2,409 2025/03/18 19:00:00 extend-hours -0.85 -2.08537782 NMM Navios Maritime Partners L.P.
NMR 6.49 6.44 390 2025/03/18 19:16:59 extend-hours 0.05 0.77639752 NMR Nomura Holdings Inc
NMS 12.1341 12.15 100 2025/03/18 19:00:00 extend-hours -0.0159 -0.13086420 NMS Nuveen Minnesota Quality Municipal Income Fund
NMT 11.78 11.75 100 2025/03/18 19:00:00 extend-hours 0.03 0.25531915 NMT Nuveen Massachusetts Quality Municipal Income Fund
NMZ 10.97 10.99 571 2025/03/18 18:30:00 extend-hours -0.02 -0.18198362 NMZ Nuveen Municipal High Income Opportunity Fund
NNI 113.86 114.89 13,653 2025/03/18 19:00:00 extend-hours -1.03 -0.89650970 NNI Nelnet Inc. Class A
NNN 42.61 42.3 2 2025/03/18 19:11:29 extend-hours 0.31 0.73286052 NNN NNN REIT Inc.
NNY 8.22 8.17 100 2025/03/18 19:00:00 extend-hours 0.05 0.61199510 NNY Nuveen New York Municipal Value Fund
NOA 16.95 16.844 1,637 2025/03/18 19:00:00 extend-hours 0.106 0.62930420 NOA North American Construction Group Ltd.
NOAH 11.22 11.12 10 2025/03/18 19:16:59 extend-hours 0.10 0.89928058 NOAH Noah Holdings Limited American Depositary Shares (each representing five (5) Ordinary shares)
NOC 489.99 491 1 2025/03/18 19:38:15 extend-hours -1.01 -0.20570265 NOC Northrop Grumman Corp.
NOG 30.05 29.74 10 2025/03/18 19:18:14 extend-hours 0.31 1.04236718 NOG Northern Oil and Gas Inc.
NOK 5.425 5.37 5 2025/03/18 19:56:10 extend-hours 0.055 1.02420857 NOK Nokia Corporation
NOMD 19.66 19.87 80,976 2025/03/18 19:00:00 extend-hours -0.21 -1.05686965 NOMD Nomad Foods Limited
NOTE 1 1.04 1 2025/03/18 19:55:19 extend-hours -0.04 -3.84615385 NOTE FiscalNote Holdings Inc.
NOTE.WS 0.1725 0.1742 100 2025/03/18 19:00:00 extend-hours -0.0017 -0.97588978 NOTE.WS FiscalNote Holdings Inc. Warrants to purchase one share of Class A common stock each at an exercise price of $11.50 per share
NOV 14.68 14.69 764,391 2025/03/18 19:00:00 extend-hours -0.01 -0.06807352 NOV NOV Inc.
NOVA 0.3714 0.338 31 2025/03/18 19:59:48 extend-hours 0.0334 9.88165680 NOVA Sunnova Energy International Inc.
NOW 829.03 837.43 3 2025/03/18 19:59:23 extend-hours -8.40 -1.00306891 NOW SERVICENOW INC.
NPCT 10.68 10.68 614 2025/03/18 19:00:00 extend-hours 0.00 0 NPCT Nuveen Core Plus Impact Fund
NPFD 18.63 18.74 100 2025/03/18 19:00:00 extend-hours -0.11 -0.58697972 NPFD Nuveen Variable Rate Preferred & Income Fund
NPK 89.82 89.22 8,045 2025/03/18 19:00:00 extend-hours 0.60 0.67249496 NPK National Presto Industries Inc.
NPKI 5.81 6.19 109,209 2025/03/18 19:00:00 extend-hours -0.38 -6.13893376 NPKI NPK International Inc.
NPO 172.03 176.43 36,280 2025/03/18 19:00:00 extend-hours -4.40 -2.49390693 NPO Enpro Inc.
NPV 12.15 12.14 223 2025/03/18 19:00:00 extend-hours 0.01 0.08237232 NPV Nuveen Virginia Quality Municipal Income Fund
NPWR 3.1995 3.2 1 2025/03/18 19:49:16 extend-hours -0.0005 -0.01562500 NPWR NET Power Inc.
NPWR.WS 0.4315 0.5 100 2025/03/18 18:30:00 extend-hours -0.0685 -13.700 NPWR.WS NET Power Inc. Redeemable warrants each whole warrant exercisable for one share of Class A Common Stock at an exercise price of $11.50
NQP 11.34 11.33 100 2025/03/18 19:00:00 extend-hours 0.01 0.08826125 NQP Nuveen Pennsylvania Quality Municipal Income Fund
NRDY 1.48 1.56 60,571 2025/03/18 19:00:00 extend-hours -0.08 -5.12820513 NRDY Nerdy Inc.
NREF 15.75 15.29 5,558 2025/03/18 19:00:00 extend-hours 0.46 3.00850229 NREF NexPoint Real Estate Finance Inc.
NRG 92.8 94.19 130 2025/03/18 19:46:53 extend-hours -1.39 -1.47574052 NRG NRG Energy Inc.
NRGV 0.95 1 200 2025/03/18 19:35:11 extend-hours -0.05 -5.00 NRGV Energy Vault Holdings Inc.
NRK 10.33 10.3 443 2025/03/18 19:00:00 extend-hours 0.03 0.29126214 NRK Nuveen New York AMT-Free Quality Municipal Income Fund
NRP 113.17 106.61 1 2025/03/18 19:23:24 extend-hours 6.56 6.15326892 NRP Natural Resource Partners L.P.
NRT 4.96 4.6 100 2025/03/18 18:30:00 extend-hours 0.36 7.82608696 NRT North European Oil Royalty Trust
NRUC 23.5 23.56 100 2025/03/18 19:00:00 extend-hours -0.06 -0.25466893 NRUC National Rural Utilities Cooperative Finance Corporation 5.500% Subordinated Notes due 2064 (Subordinated Deferrable Interest Notes)
NSA 38.03 37.25 151,728 2025/03/18 19:00:00 extend-hours 0.78 2.09395973 NSA National Storage Affiliates Trust
NSApA 22.27 22.06 100 2025/03/18 19:00:00 extend-hours 0.21 0.95194923 NSApA National Storage Affiliates Trust 6.000 Percent Series A Cumulative Redeemable Preferred Shares of Beneficial Interest (Liquidation Preference $25.00 per share)
NSC 234.55 235.14 178,045 2025/03/18 19:00:00 extend-hours -0.59 -0.25091435 NSC Norfolk Southern Corp.
NSP 90.35 88.23 54,885 2025/03/18 19:00:00 extend-hours 2.12 2.40281084 NSP Insperity Inc
NTB 38.52 37.82 25,665 2025/03/18 19:00:00 extend-hours 0.70 1.85087255 NTB The Bank of N.T. Butterfield & Son Limited
NTR 52.07 52.25 150,479 2025/03/18 19:00:00 extend-hours -0.18 -0.34449761 NTR Nutrien Ltd. Common Shares
NTST 15.42 15.3 159,303 2025/03/18 19:00:00 extend-hours 0.12 0.78431373 NTST NetSTREIT Corp.
NTZ 4.55 4.395 100 2025/03/18 19:00:00 extend-hours 0.155 3.52673493 NTZ Natuzzi S.p.A
NU 11.53 11.84 45 2025/03/18 19:58:53 extend-hours -0.31 -2.61824324 NU Nu Holdings Ltd.
NUE 130.48 130 1 2025/03/18 19:53:32 extend-hours 0.48 0.36923077 NUE Nucor Corporation
NUS 8.16 8.2 2 2025/03/18 19:29:15 extend-hours -0.04 -0.48780488 NUS NuSkin Enterprises Inc.
NUV 8.65 8.67 787 2025/03/18 19:00:00 extend-hours -0.02 -0.23068051 NUV Nuveen Municipal Value Fund Inc.
NUVB 1.96 2.07 16 2025/03/18 19:20:25 extend-hours -0.11 -5.31400966 NUVB Nuvation Bio Inc.
NUW 13.68 13.7 570 2025/03/18 19:00:00 extend-hours -0.02 -0.14598540 NUW Nuveen AMT-Free Municipal Value Fund
NVG 12.34 12.38 654 2025/03/18 19:00:00 extend-hours -0.04 -0.32310178 NVG Nuveen AMT-Free Municipal Credit Income Fund
NVGS 13.94 14.16 12,098 2025/03/18 19:00:00 extend-hours -0.22 -1.55367232 NVGS NAVIGATOR HOLDINGS LTD.
NVO 81 82.21 1 2025/03/18 19:59:50 extend-hours -1.21 -1.47184041 NVO Novo-Nordisk A/S
NVR 7182.51 7200.74 4,981 2025/03/18 19:00:00 extend-hours -18.23 -0.25316842 NVR NVR Inc.
NVRI 6.6 6.29 4 2025/03/18 19:17:39 extend-hours 0.31 4.92845787 NVRI Enviri Corporation
NVRO 5.79 5.78 79,261 2025/03/18 19:00:00 extend-hours 0.01 0.17301038 NVRO NEVRO CORP.
NVS 112.23 112.02 14 2025/03/18 19:17:00 extend-hours 0.21 0.18746652 NVS Novartis AG
NVST 16.9 17.09 350,215 2025/03/18 19:00:00 extend-hours -0.19 -1.11176126 NVST Envista Holdings Corporation Common stock $0.01 par value per share
NVT 55.5 56.15 246,901 2025/03/18 19:00:00 extend-hours -0.65 -1.15761354 NVT nVent Electric plc Ordinary Shares
NWG 11.89 12.1 440 2025/03/18 19:16:59 extend-hours -0.21 -1.73553719 NWG NatWest Group plc American Depositary Shares (each representing two (2) Ordinary Shares)
NWN 42.28 41.91 1 2025/03/18 19:18:13 extend-hours 0.37 0.88284419 NWN Northwest Natural Holding Company
NX 19.84 19.75 96,109 2025/03/18 19:00:00 extend-hours 0.09 0.45569620 NX Quanex Building Products Corporation
NXC 13 13.04 100 2025/03/18 19:00:00 extend-hours -0.04 -0.30674847 NXC NUVEEN CA SEL TAX-FREE INC
NXDT 3.9 4.06 26,394 2025/03/18 19:00:00 extend-hours -0.16 -3.94088670 NXDT NexPoint Diversified Real Estate Trust
NXDTpA 14.5501 14.64 100 2025/03/18 19:00:00 extend-hours -0.0899 -0.61407104 NXDTpA NexPoint Diversified Real Estate Trust 5.50% Series A Cumulative Preferred Shares ($25.00 liquidation preference per share)
NXE 4.72 4.84 1 2025/03/18 19:53:12 extend-hours -0.12 -2.47933884 NXE NexGen Energy Ltd.
NXG 47.29 48.46 326 2025/03/18 19:00:00 extend-hours -1.17 -2.41436236 NXG NXG NextGen Infrastructure Income Fund
NXJ 11.83 11.9 100 2025/03/18 19:00:00 extend-hours -0.07 -0.58823529 NXJ Nuveen New Jersey Quality Municipal Income Fund
NXN 11.67 11.66 100 2025/03/18 19:00:00 extend-hours 0.01 0.08576329 NXN NUVEEN NY SEL TAX-FREE INC
NXP 14.33 14.32 491 2025/03/18 19:00:00 extend-hours 0.01 0.06983240 NXP NUVEEN SELECT TAX-FREE INC
NXRT 38.83 38.91 48,801 2025/03/18 19:00:00 extend-hours -0.08 -0.20560267 NXRT NexPoint Residential Trust Inc
NYC 9.51 9.82 100 2025/03/18 19:00:00 extend-hours -0.31 -3.15682281 NYC American Strategic Investment Co.
NYT 48.73 48.36 241,365 2025/03/18 19:00:00 extend-hours 0.37 0.76509512 NYT New York Times Co.
NZF 12.22 12.25 906 2025/03/18 19:00:00 extend-hours -0.03 -0.24489796 NZF Nuveen Municipal Credit Income Fund
O 56.75 56.99 1 2025/03/18 19:54:44 extend-hours -0.24 -0.42112651 O Realty Income Corporation
OAKpA 22.3374 22.41 100 2025/03/18 19:00:00 extend-hours -0.0726 -0.32396252 OAKpA Brookfield Oaktree Holdings LLC 6.625% Series A Preferred units
OBDC 14.97 14.91 4 2025/03/18 19:46:26 extend-hours 0.06 0.40241449 OBDC Blue Owl Capital Corporation
OBK 35.53 35.49 25,815 2025/03/18 19:00:00 extend-hours 0.04 0.11270781 OBK Origin Bancorp Inc.
OC 144 144.55 2 2025/03/18 19:42:55 extend-hours -0.55 -0.38049118 OC Owens Corning
OCFT 6.61 6.4 2,057 2025/03/18 19:00:00 extend-hours 0.21 3.2812500 OCFT OneConnect Financial Technology Co. Ltd. American Depositary Shares each representing thirty (30) Ordinary Shares
ODC 47.83 48.34 6,738 2025/03/18 19:00:00 extend-hours -0.51 -1.05502689 ODC Oil-Dri Corporation of America
ODV 1.44 1.4 10,000 2025/03/18 19:55:09 extend-hours 0.04 2.85714286 ODV Osisko Development Corp.
OEC 13.76 13.48 72,233 2025/03/18 19:00:00 extend-hours 0.28 2.07715134 OEC Orion S.A.
OFG 40.63 40.67 110,761 2025/03/18 19:00:00 extend-hours -0.04 -0.09835259 OFG OFG BANCORP
OGE 44.77 44.61 235,790 2025/03/18 19:00:00 extend-hours 0.16 0.35866398 OGE OGE Energy Corp.
OGN 15.7 15.63 360,908 2025/03/18 19:00:00 extend-hours 0.07 0.44785669 OGN Organon & Co.
OGS 74.29 74.54 86,003 2025/03/18 19:00:00 extend-hours -0.25 -0.33539039 OGS ONE GAS INC.
OHI 38.54 38.19 1 2025/03/18 19:46:57 extend-hours 0.35 0.91647028 OHI Omega Healthcare Investors Inc.
OI 12.4 12.09 1 2025/03/18 19:51:04 extend-hours 0.31 2.56410256 OI O-I Glass Inc.
OIA 5.98 5.97 883 2025/03/18 19:00:00 extend-hours 0.01 0.16750419 OIA INVESCO MUNICIPAL INCOME OPPORTUNITIES TRUST
OII 21.2499 20.69 8 2025/03/18 19:22:15 extend-hours 0.5599 2.70613823 OII Oceaneering International Inc.
OIS 5.26 5.14 72,818 2025/03/18 19:00:00 extend-hours 0.12 2.33463035 OIS OIL STATES INTERNATIONAL INC.
OKE 98.01 99.14 3 2025/03/18 19:49:20 extend-hours -1.13 -1.13980230 OKE Oneok Inc.
OKLO 26.1 27 40 2025/03/18 19:59:48 extend-hours -0.9 -3.33333333 OKLO Oklo Inc.
OLN 25.3 25.06 2 2025/03/18 19:25:06 extend-hours 0.24 0.95770152 OLN Olin Corp.
OLO 6.29 6.2 195,123 2025/03/18 19:00:00 extend-hours 0.09 1.45161290 OLO Olo Inc.
OLP 26.32 26.35 20,346 2025/03/18 19:00:00 extend-hours -0.03 -0.11385199 OLP One Liberty Properties Inc.
OMC 81.8 79.87 6 2025/03/18 19:47:08 extend-hours 1.93 2.41642669 OMC Omnicom Group Inc.
OMF 48.34 48.68 152,994 2025/03/18 19:00:00 extend-hours -0.34 -0.69843878 OMF OneMain Holdings Inc.
OMI 9.8 9.83 241,217 2025/03/18 19:00:00 extend-hours -0.03 -0.30518820 OMI Owens & Minor Inc.
ONIT 30.19 30.4 5,512 2025/03/18 19:00:00 extend-hours -0.21 -0.69078947 ONIT Onity Group Inc.
ONL 2.43 2.46 8 2025/03/18 19:54:54 extend-hours -0.03 -1.21951220 ONL Orion Office REIT Inc.
ONON 46.46 47.84 16 2025/03/18 19:52:15 extend-hours -1.38 -2.88461538 ONON On Holding AG
ONTF 5.51 5.56 29,562 2025/03/18 19:00:00 extend-hours -0.05 -0.89928058 ONTF ON24 Inc.
ONTO 135 136.68 104,035 2025/03/18 19:00:00 extend-hours -1.68 -1.22914838 ONTO Onto Innovation Inc.
OOMA 13.71 13.48 33,520 2025/03/18 19:00:00 extend-hours 0.23 1.70623145 OOMA Ooma Inc. Common Stock
OPAD 1.71 1.79 3,039 2025/03/18 18:30:00 extend-hours -0.08 -4.46927374 OPAD Offerpad Solutions Inc.
OPFI 9.27 9.15 1 2025/03/18 19:31:19 extend-hours 0.12 1.31147541 OPFI OppFi Inc.
OPP 8.56 8.54 100 2025/03/18 19:48:39 extend-hours 0.02 0.23419204 OPP RiverNorth/DoubleLine Strategic Opportunity Fund Inc.
OPY 59.87 59.88 2,196 2025/03/18 19:00:00 extend-hours -0.01 -0.01670007 OPY Oppenheimer Holdings Inc.
OR 19.93 20.5 120 2025/03/18 19:39:35 extend-hours -0.57 -2.78048780 OR Osisko Gold Royalties Ltd
ORA 72.1 72.15 71,411 2025/03/18 19:00:00 extend-hours -0.05 -0.06930007 ORA Ormat Technologies Inc.
ORC 8.44 8.38 119 2025/03/18 19:54:28 extend-hours 0.06 0.71599045 ORC Orchid Island Capital Inc.
ORCL 149.45 152.37 20 2025/03/18 19:59:36 extend-hours -2.92 -1.91638774 ORCL Oracle Corp
ORI 37.26 37.5 201,230 2025/03/18 19:00:00 extend-hours -0.24 -0.6400 ORI Old Republic International Corporation
ORN 5.99 5.69 12 2025/03/18 19:31:42 extend-hours 0.30 5.27240773 ORN Orion Group Holdings Inc
OSCR 12.84 13.42 100 2025/03/18 19:59:53 extend-hours -0.58 -4.32190760 OSCR Oscar Health Inc.
OSK 96.16 96.6 4 2025/03/18 19:24:09 extend-hours -0.44 -0.45548654 OSK Oshkosh Corp.
OTIS 101.67 101.26 360,857 2025/03/18 19:00:00 extend-hours 0.41 0.40489828 OTIS Otis Worldwide Corporation
OUT 16.34 16.42 268,001 2025/03/18 19:00:00 extend-hours -0.08 -0.48721072 OUT OUTFRONT Media Inc.
OVV 40.75 41.78 450,904 2025/03/18 19:00:00 extend-hours -1.03 -2.46529440 OVV Ovintiv Inc.
OWL 20.27 19.67 2 2025/03/18 19:50:40 extend-hours 0.60 3.05033045 OWL Blue Owl Capital Inc.
OWLT 4.28 4.27 359 2025/03/18 19:00:00 extend-hours 0.01 0.23419204 OWLT Owlet Inc.
OXM 61.56 60.07 71,823 2025/03/18 19:00:00 extend-hours 1.49 2.48043949 OXM Oxford Industries Inc.
OXY 47.68 47.7 3 2025/03/18 19:59:31 extend-hours -0.02 -0.04192872 OXY Occidental Petroleum Corporation
OXY.WS 26.33 26.01 100 2025/03/18 19:00:00 extend-hours 0.32 1.23029604 OXY.WS Occidental Petroleum Corporation Warrants to Purchase Common Stock
PAAS 26.59 27.365 381 2025/03/18 19:59:24 extend-hours -0.775 -2.83208478 PAAS Pan American Silver Corp.
PAC 190.41 196.08 4,242 2025/03/18 19:00:00 extend-hours -5.67 -2.89167687 PAC Grupo Aeroportuario del Pacifico S.A.B. de C.V. Amer. Dep. Shares (each rep. 10 Ser. B shares)
PACK 5.68 5.95 65,052 2025/03/18 19:00:00 extend-hours -0.27 -4.53781513 PACK Ranpak Holdings Corp.
PACS 11.99 12.19 152,323 2025/03/18 19:00:00 extend-hours -0.20 -1.64068909 PACS PACS Group Inc.
PAG 148.38 148.49 34,902 2025/03/18 19:00:00 extend-hours -0.11 -0.07407906 PAG Penske Automotive Group Inc.
PAGS 8.05 8.33 200 2025/03/18 19:59:17 extend-hours -0.28 -3.36134454 PAGS PagSeguro Digital Ltd.
PAI 12.59 12.81 146 2025/03/18 19:00:00 extend-hours -0.22 -1.71740827 PAI Western Asset Investment Grade Income Fund Inc.
PAM 80.24 79.1 12 2025/03/18 19:16:59 extend-hours 1.14 1.44121365 PAM PAMPA ENERGIA S.A.
PAR 60 60.92 1 2025/03/18 19:54:21 extend-hours -0.92 -1.51017728 PAR PAR Technology Corp.
PARR 14.41 14.85 177,970 2025/03/18 19:00:00 extend-hours -0.44 -2.96296296 PARR Par Pacific Holdings Inc. Common Stock
PATH 10.7415 10.645 195 2025/03/18 19:59:01 extend-hours 0.0965 0.90652889 PATH UiPath Inc.
PAXS 15.91 15.93 687 2025/03/18 19:00:00 extend-hours -0.02 -0.12554928 PAXS PIMCO Access Income Fund
PAY 27.13 28.12 31,745 2025/03/18 19:00:00 extend-hours -0.99 -3.52062589 PAY Paymentus Holdings Inc.
PAYC 216.33 213.7 9 2025/03/18 19:59:22 extend-hours 2.63 1.23069724 PAYC PAYCOM SOFTWARE INC.
PB 70.62 70.89 79,454 2025/03/18 19:00:00 extend-hours -0.27 -0.38087177 PB Prosperity Bancshares Inc
PBA 39.01 39.22 58,323 2025/03/18 19:00:00 extend-hours -0.21 -0.53544110 PBA PEMBINA PIPELINE CORPORATION
PBF 21.69 22.52 321,511 2025/03/18 19:00:00 extend-hours -0.83 -3.68561279 PBF PBF ENERGY INC.
PBH 83.92 84.38 46,924 2025/03/18 19:00:00 extend-hours -0.46 -0.54515288 PBH Prestige Consumer Healthcare Inc.
PBI 9.31 9.28 294,917 2025/03/18 19:00:00 extend-hours 0.03 0.32327586 PBI Pitney Bowes Inc.
PBIpB 20.93 21.05 100 2025/03/18 19:00:00 extend-hours -0.12 -0.57007126 PBIpB PITNEY BOWES INC .6.70% Notes Due 2043
PBR.A 12.76 12.8 3 2025/03/18 19:41:52 extend-hours -0.04 -0.312500 PBR.A Petroleo Brasileiro S.A.-Petrobras
PBR 13.85 13.93 10 2025/03/18 19:58:56 extend-hours -0.08 -0.57430007 PBR PETROLEO BRASILEIRO S.A.-PETROBRAS ADS (REP 1 COMMON SHARE)
PBT 10.04 10.07 4,677 2025/03/18 19:00:00 extend-hours -0.03 -0.29791460 PBT Permian Basin Royalty Trust
PCF 6.58 6.66 226 2025/03/18 19:00:00 extend-hours -0.08 -1.20120120 PCF High Income Securities Fund
PCG 17.17 17 10 2025/03/18 19:56:23 extend-hours 0.17 1.00 PCG PG&E Corporation
PCGpX 43.54 43.4689 137 2025/03/18 19:00:00 extend-hours 0.0711 0.16356522 PCGpX PG&E Corporation 6.000% Series A Mandatory Convertible Preferred Stock
PCK 5.71 5.77 100 2025/03/18 19:00:00 extend-hours -0.06 -1.03986135 PCK PIMCO CALIFORNIA MUNICIPAL INCOME FUND II COMMON SHARES OF BENEFICIAL INT.
PCM 6.5 6.46 600 2025/03/18 19:42:02 extend-hours 0.04 0.61919505 PCM PCM Fund Inc.
PCN 13.5999 13.56 3 2025/03/18 19:05:35 extend-hours 0.0399 0.29424779 PCN PIMCO Corporate & Income Strategy Fund
PCOR 68.61 68.88 132,461 2025/03/18 18:30:00 extend-hours -0.27 -0.39198606 PCOR Procore Technologies Inc.
PCQ 8.9 8.93 509 2025/03/18 19:00:00 extend-hours -0.03 -0.33594625 PCQ Pimco California Municipal Income Fund
PD 18.51 17.94 2 2025/03/18 19:11:52 extend-hours 0.57 3.17725753 PD PagerDuty Inc.
PDI 19.66 19.52 1 2025/03/18 19:49:12 extend-hours 0.14 0.71721311 PDI PIMCO Dynamic Income Fund
PDM 7.35 7.34 160,400 2025/03/18 19:00:00 extend-hours 0.01 0.13623978 PDM Piedmont Office Realty Trust Inc.
PDO 13.65 13.65 456 2025/03/18 19:00:00 extend-hours 0.00 0 PDO PIMCO Dynamic Income Opportunities Fund
PDS 44.5 45.19 3,017 2025/03/18 19:00:00 extend-hours -0.69 -1.52688648 PDS Precision Drilling Corporation
PDT 12.9 12.85 50 2025/03/18 19:47:37 extend-hours 0.05 0.38910506 PDT John Hancock Premium Dividend Fund
PDX 23.85 24.03 100 2025/03/18 19:00:00 extend-hours -0.18 -0.74906367 PDX PIMCO Dynamic Income Strategy Fund
PEB 10.54 10.8 310,541 2025/03/18 19:00:00 extend-hours -0.26 -2.40740741 PEB Pebblebrook Hotel Trust
PEBpF 18.67 18.6538 100 2025/03/18 19:00:00 extend-hours 0.0162 0.08684558 PEBpF Pebblebrook Hotel Trust 6.3% Series F Cumulative Redeemable Preferred Shares of Beneficial Interest
PEBpG 18.68 18.63 100 2025/03/18 19:00:00 extend-hours 0.05 0.26838433 PEBpG Pebblebrook Hotel Trust 6.375% Series G Cumulative Redeemable Preferred Shares of Beneficial Interest
PEG 82.17 81.53 438,864 2025/03/18 19:00:00 extend-hours 0.64 0.78498712 PEG Public Service Enterprise Group Incorporated
PEN 275.29 275.12 107,308 2025/03/18 18:30:00 extend-hours 0.17 0.06179122 PEN Penumbra Inc.
PEO 22.3 22.37 599 2025/03/18 19:00:00 extend-hours -0.07 -0.31291909 PEO Adams Natural Resources Fund Inc.
PERF 1.83 1.84 651 2025/03/18 19:00:00 extend-hours -0.01 -0.54347826 PERF Perfect Corp.
PFD 11.31 11.29 100 2025/03/18 19:00:00 extend-hours 0.02 0.17714792 PFD Flaherty & Crumrine Preferred and Income Fund Incorporated
PFE 26.32 26.21 2 2025/03/18 19:59:30 extend-hours 0.11 0.41968714 PFE Pfizer Inc.
PFGC 76.57 76.95 130,549 2025/03/18 19:00:00 extend-hours -0.38 -0.49382716 PFGC Performance Food Group Company
PFH 18.15 18.14 200 2025/03/18 19:00:00 extend-hours 0.01 0.05512679 PFH Prudential Financial Inc. 4.125% Junior Subordinated Notes due 2060
PFL 8.48 8.49 100 2025/03/18 19:00:00 extend-hours -0.01 -0.11778563 PFL PIMCO Income Strategy Fund
PFLT 11.1 11.05 14 2025/03/18 19:57:22 extend-hours 0.05 0.45248869 PFLT PennantPark Floating Rate Capital Ltd.
PFN 7.49 7.47 170 2025/03/18 19:00:00 extend-hours 0.02 0.26773762 PFN PIMCO Income Strategy Fund II
PFO 9.207 9.186 100 2025/03/18 19:00:00 extend-hours 0.021 0.22860875 PFO Flaherty & Crumrine Preferred and Income Opportunity Fund Incorporated
PFS 17.01 16.94 231,061 2025/03/18 19:00:00 extend-hours 0.07 0.41322314 PFS Provident Financial Services Inc.
PFSI 99.02 97.72 35,437 2025/03/18 19:00:00 extend-hours 1.30 1.33033156 PFSI PennyMac Financial Services Inc. Common Stock
PG 167.9 170.07 3 2025/03/18 19:46:21 extend-hours -2.17 -1.27594520 PG Procter & Gamble Company
PGP 8.01 7.95 100 2025/03/18 19:00:00 extend-hours 0.06 0.75471698 PGP PIMCO Global StockPLUS & Income Fund
PGR 284 290.14 2 2025/03/18 19:58:54 extend-hours -6.14 -2.11621976 PGR Progressive Corporation
PGRE 4.05 4.35 2 2025/03/18 19:10:27 extend-hours -0.30 -6.89655172 PGRE PARAMOUNT GROUP INC.
PGZ 10.34 10.42 100 2025/03/18 19:00:00 extend-hours -0.08 -0.76775432 PGZ PRINCIPAL REAL ESTATE INCOME FUND
PH 616.8 617.73 2 2025/03/18 19:48:47 extend-hours -0.93 -0.15055121 PH Parker-Hannifin Corporation
PHD 9.4 9.4 100 2025/03/18 19:00:00 extend-hours 0.0 0 PHD Pioneer Floating Rate Fund Inc.
PHG 26.03 26.39 20 2025/03/18 19:56:07 extend-hours -0.36 -1.36415309 PHG KONINKLIJKE PHILIPS N.V.
PHI 23.95 24.01 6,754 2025/03/18 19:00:00 extend-hours -0.06 -0.24989588 PHI PLDT Inc.
PHIN 43.13 42.86 93,359 2025/03/18 19:00:00 extend-hours 0.27 0.62995800 PHIN PHINIA Inc.
PHK 4.87 4.86 111 2025/03/18 19:00:00 extend-hours 0.01 0.20576132 PHK PIMCO High Income Fund
PHM 103.49 103.66 230,379 2025/03/18 19:00:00 extend-hours -0.17 -0.16399768 PHM Pultegroup Inc.
PHR 27.27 26.6 96,457 2025/03/18 19:00:00 extend-hours 0.67 2.51879699 PHR Phreesia Inc.
PHT 7.5902 7.59 100 2025/03/18 19:00:00 extend-hours 0.0002 0.00263505 PHT Pioneer High Income Fund Inc.
PHX 3.96 3.97 3 2025/03/18 19:25:02 extend-hours -0.01 -0.25188917 PHX PHX Minerals Inc.
PII 42.96 44.06 53 2025/03/18 19:59:02 extend-hours -1.10 -2.49659555 PII Polaris Inc.
PIM 3.28 3.3 304 2025/03/18 19:00:00 extend-hours -0.02 -0.60606061 PIM Putnam Master Intermediate Income Trust
PINE 16.32 16.25 15,383 2025/03/18 19:00:00 extend-hours 0.07 0.43076923 PINE Alpine Income Property Trust Inc
PINS 31.3999 31.68 2 2025/03/18 19:59:56 extend-hours -0.2801 -0.88415404 PINS Pinterest Inc. Class A Common Stock
PIPR 252.79 254.19 27,955 2025/03/18 19:00:00 extend-hours -1.40 -0.55076911 PIPR Piper Sandler Companies
PJT 140.44 139.09 56,289 2025/03/18 19:00:00 extend-hours 1.35 0.97059458 PJT PJT Partners Inc.
PK 11.73 11.69 1 2025/03/18 19:49:58 extend-hours 0.04 0.34217280 PK Park Hotels & Resorts Inc. Common Stock
PKE 13.63 13.46 9,541 2025/03/18 19:00:00 extend-hours 0.17 1.26300149 PKE Park Aerospace Corp. Common Stock
PKG 197.62 198.42 10 2025/03/18 19:12:32 extend-hours -0.80 -0.40318516 PKG Packaging Corp of America
PKST 12.59 12.6 55,557 2025/03/18 19:00:00 extend-hours -0.01 -0.07936508 PKST Peakstone Realty Trust
PKX 52.51 52.58 14,803 2025/03/18 19:00:00 extend-hours -0.07 -0.13313047 PKX POSCO Holdings Inc. American Depositary Shares (Each representing 1/4th of a share of Common Stock)
PL 4.0508 4.1 222 2025/03/18 19:59:49 extend-hours -0.0492 -1.200 PL Planet Labs PBC
PLD 111.8 113.86 8 2025/03/18 19:31:50 extend-hours -2.06 -1.80923942 PLD PROLOGIS INC.
PLNT 98.72 97.67 158,679 2025/03/18 19:00:00 extend-hours 1.05 1.07504863 PLNT Planet Fitness Inc.
PLOW 24.12 24.15 19,255 2025/03/18 19:00:00 extend-hours -0.03 -0.12422360 PLOW DOUGLAS DYNAMICS INC.
PLYM 17.44 17.28 79,174 2025/03/18 19:00:00 extend-hours 0.16 0.92592593 PLYM Plymouth Industrial REIT Inc.
PM 154.28 155.5 12 2025/03/18 19:32:30 extend-hours -1.22 -0.78456592 PM Philip Morris International Inc.
PMF 8.88 8.9 100 2025/03/18 19:00:00 extend-hours -0.02 -0.22471910 PMF PIMCO MUNICIPAL INCOME FUND COMMON SHARES OF BENEFICIAL INTERST
PML 8.1 8.2 3,031 2025/03/18 19:00:00 extend-hours -0.1 -1.21951220 PML PIMCO MUNICIPAL INCOME FUND II COMMON SHARES OF BENEFICIAL INT.
PMM 6.14 6.15 1,148 2025/03/18 18:30:00 extend-hours -0.01 -0.16260163 PMM Putnam Managed Municipal Income
PMO 10.24 10.3 216 2025/03/18 19:00:00 extend-hours -0.06 -0.58252427 PMO Putnam Municipal Opportunities Trust
PMT 14.8 14.65 2 2025/03/18 19:41:02 extend-hours 0.15 1.02389078 PMT PennyMac Mortgage Investment Trust
PMTpB 24.44 24.5 100 2025/03/18 19:00:00 extend-hours -0.06 -0.24489796 PMTpB PennyMac Mortgage Investment Trust 8.00% Series B Fixed-to-Floating Rate Cumulative Redeemable Preferred Shares of Beneficial Interest
PMTpC 19.79 19.82 100 2025/03/18 19:00:00 extend-hours -0.03 -0.15136226 PMTpC PennyMac Mortgage Investment Trust 6.75% Series C Cumulative Redeemable Preferred Shares of Beneficial Interest
PMX 7.19 7.23 187 2025/03/18 19:00:00 extend-hours -0.04 -0.55325035 PMX PIMCO Municipal Income Fund III
PNC 173.36 174.28 1 2025/03/18 19:10:51 extend-hours -0.92 -0.52788616 PNC PNC Financial Services Group
PNF 7.52 7.5 100 2025/03/18 19:00:00 extend-hours 0.02 0.26666667 PNF PIMCO NEW YORK MUNICIPAL INCOME FUND COMMON SHARES OF BENEFICIAL INTEREST
PNI 7.14 7.16 152 2025/03/18 19:00:00 extend-hours -0.02 -0.27932961 PNI PIMCO NEW YORK MUNICIPAL INCOME FUND II COMMON SHARES OF BENEFICIAL INT.
PNNT 7.09 7.05 17,024 2025/03/18 19:00:00 extend-hours 0.04 0.56737589 PNNT Pennant Investment Corp
PNR 87.37 86.77 548,557 2025/03/18 19:00:00 extend-hours 0.60 0.69148323 PNR Pentair plc
PNW 93.38 93.67 175,373 2025/03/18 19:00:00 extend-hours -0.29 -0.30959752 PNW Pinnacle West Capital Corporation
POR 44.56 44.67 139,838 2025/03/18 19:00:00 extend-hours -0.11 -0.24625028 POR Portland General Electric Company
POST 112.27 113.88 69,705 2025/03/18 19:00:00 extend-hours -1.61 -1.41376888 POST POST HOLDINGS INC.
PPG 113.57 113.37 347,425 2025/03/18 19:00:00 extend-hours 0.20 0.17641351 PPG PPG Industries Inc.
PPL 34.82 35 665,474 2025/03/18 18:30:00 extend-hours -0.18 -0.51428571 PPL PPL Corporation
PPT 3.59 3.58 100 2025/03/18 19:00:00 extend-hours 0.01 0.27932961 PPT Putnam Premier Income Trust
PR 13.5 13.77 1 2025/03/18 19:15:53 extend-hours -0.27 -1.96078431 PR Permian Resources Corporation
PRA 15.74 15.59 128,199 2025/03/18 19:00:00 extend-hours 0.15 0.96215523 PRA ProAssurance Corporation
PRCS 23.2544 23.42 100 2025/03/18 19:00:00 extend-hours -0.1656 -0.70708796 PRCS Parnassus Core Select ETF
PRG 25.95 26.37 3 2025/03/18 19:46:27 extend-hours -0.42 -1.59271900 PRG PROG Holdings Inc.
PRGO 27.87 28.25 245,883 2025/03/18 19:00:00 extend-hours -0.38 -1.34513274 PRGO PERRIGO COMPANY PLC
PRH 25.3 25.29 100 2025/03/18 19:00:00 extend-hours 0.01 0.03954132 PRH Prudential Financial Inc. 5.950% Junior Subordinated Notes due 2062
PRI 287.77 291.29 24,998 2025/03/18 19:00:00 extend-hours -3.52 -1.20841773 PRI PRIMERICA INC.
PRIFpH 25.3101 25.31 100 2025/03/18 19:00:00 extend-hours 0.0001 0.00039510 PRIFpH Priority Income Fund Inc. 6.00% Series H Term Preferred Stock due 2026
PRIM 63 63.86 1 2025/03/18 19:43:30 extend-hours -0.86 -1.34669590 PRIM Primoris Services Corporation
PRKS 47.2 48.55 115,387 2025/03/18 19:00:00 extend-hours -1.35 -2.78063852 PRKS United Parks & Resorts Inc.
PRLB 35.79 36.51 46,421 2025/03/18 19:00:00 extend-hours -0.72 -1.97206245 PRLB PROTO LABS INC.
PRM 9.02 9 173,954 2025/03/18 19:00:00 extend-hours 0.02 0.22222222 PRM Perimeter Solutions Inc.
PRMB 31.82 32.17 641,360 2025/03/18 19:00:00 extend-hours -0.35 -1.08797016 PRMB Primo Brands Corporation
PRO 20.53 20.87 94,346 2025/03/18 19:00:00 extend-hours -0.34 -1.62913273 PRO Pros Holdings Inc.
PRS 23.72 23.79 300 2025/03/18 19:00:00 extend-hours -0.07 -0.29424128 PRS Prudential Financial Inc. 5.625% Junior Subordinated Notes due 2058
PRSU 37.22 39.1 53,891 2025/03/18 19:00:00 extend-hours -1.88 -4.80818414 PRSU Pursuit Attractions and Hospitality Inc.
PRT 4.07 4.1 129 2025/03/18 19:40:36 extend-hours -0.03 -0.73170732 PRT PermRock Royalty Trust Trust Unit
PRU 110.34 110.84 10 2025/03/18 19:26:09 extend-hours -0.50 -0.45110069 PRU Prudential Financial Inc.
PSA 298.5 299.24 117,345 2025/03/18 19:00:00 extend-hours -0.74 -0.24729314 PSA Public Storage
PSApF 21.65 21.68 100 2025/03/18 19:00:00 extend-hours -0.03 -0.13837638 PSApF Public Storage Depositary Shares Each Representing 1/1000 of a 5.15% Cumulative Preferred Share of Beneficial Interest Series F par value $0.01 per share
PSApG 21.52 21.65 300 2025/03/18 19:00:00 extend-hours -0.13 -0.60046189 PSApG Public Storage Depositary Shares Each Representing 1/1000 of a 5.05% Cumulative Preferred Share of Beneficial Interest Series G
PSApH 23.43 23.41 100 2025/03/18 19:00:00 extend-hours 0.02 0.08543358 PSApH Public Storage Depositary Shares Each Representing 1/1000 of a 5.60% Cumulative Preferred Share of Beneficial Interest Series H
PSApI 20.47 20.43 111 2025/03/18 19:00:00 extend-hours 0.04 0.19579050 PSApI Public Storage Depositary Shares Each Representing 1/1000 of a 4.875% Cumulative Preferred Share of Beneficial Interest Series I par value $0.01 per share
PSApJ 19.75 19.8 200 2025/03/18 19:00:00 extend-hours -0.05 -0.25252525 PSApJ Public Storage Depositary Shares Each Representing 1/1000 of a 4.700% Cumulative Preferred Share of Beneficial Interest Series J
PSApK 19.94 19.89 100 2025/03/18 19:00:00 extend-hours 0.05 0.25138260 PSApK Public Storage Depositary Shares Each Representing 1/1000 of a 4.75% Cumulative Preferred Share of Beneficial Interest Series K
PSApL 19.49 19.44 100 2025/03/18 19:00:00 extend-hours 0.05 0.25720165 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
PSApM 17.44 17.5 100 2025/03/18 19:00:00 extend-hours -0.06 -0.34285714 PSApM Public Storage Depositary Shares Each Representing 1/1000 of a 4.125% Cumulative Preferred Share of Beneficial Interest Series M
PSApN 16.4 16.49 222 2025/03/18 19:00:00 extend-hours -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
PSApO 16.39 16.37 100 2025/03/18 19:00:00 extend-hours 0.02 0.12217471 PSApO Public Storage Depositary Shares Each Representing 1/1000 of a 3.900% Cumulative Preferred Share of Beneficial Interest Series O
PSApP 16.9315 17.04 100 2025/03/18 19:00:00 extend-hours -0.1085 -0.63673709 PSApP Public Storage Depositary Shares Each Representing 1/1000 of a 4.000% Cumulative Preferred Share of Beneficial Interest Series P
PSApQ 16.61 16.64 100 2025/03/18 19:00:00 extend-hours -0.03 -0.18028846 PSApQ Public Storage Depositary Shares Each Representing 1/1000 of a 3.950% Cumulative Preferred Share of Beneficial Interest Series Q
PSApR 16.82 16.89 200 2025/03/18 19:00:00 extend-hours -0.07 -0.41444642 PSApR Public Storage Depositary Shares Each Representing 1/1000 of a 4.00% Cumulative Preferred Share of Beneficial Interest Series R
PSApS 17.18 17.17 100 2025/03/18 19:00:00 extend-hours 0.01 0.05824112 PSApS Public Storage Depositary Shares Each Representing 1/1000 of a 4.100% Cumulative Preferred Share of Beneficial Interest Series S
PSBD 14.58 14.64 534 2025/03/18 18:30:00 extend-hours -0.06 -0.40983607 PSBD Palmer Square Capital BDC Inc.
PSECpA 16.27 16.08 100 2025/03/18 19:00:00 extend-hours 0.19 1.18159204 PSECpA Prospect Capital Corporation 5.35% Series A Fixed Rate Cumulative Perpetual Preferred Stock
PSF 19.99 19.97 1,117 2025/03/18 19:00:00 extend-hours 0.02 0.10015023 PSF COHEN & STEERS SELECT PREFERRED AND INCOME FUND
PSFE 16.5 16.31 1 2025/03/18 19:59:54 extend-hours 0.19 1.16492949 PSFE Paysafe Limited
PSN 60.08 58.79 150,950 2025/03/18 19:00:00 extend-hours 1.29 2.19425072 PSN Parsons Corporation
PSO 16.59 16.63 302 2025/03/18 19:16:59 extend-hours -0.04 -0.24052916 PSO Pearson plc
PSQH 2.86 2.76 349 2025/03/18 19:42:16 extend-hours 0.10 3.62318841 PSQH PSQ Holdings Inc.
PSTG 50.24 50.31 1 2025/03/18 19:58:21 extend-hours -0.07 -0.13913735 PSTG Pure Storage Inc. Class A
PSTL 14.26 14.22 23,089 2025/03/18 19:00:00 extend-hours 0.04 0.28129395 PSTL Postal Realty Trust Inc
PSX 128.41 129.94 1 2025/03/18 19:57:46 extend-hours -1.53 -1.17746652 PSX PHILLIPS 66
PTA 19.41 19.31 300 2025/03/18 19:00:00 extend-hours 0.10 0.51786639 PTA Cohen & Steers Tax-Advantaged Preferred Securities and Income Fund
PTY 14.31 14.32 1,220 2025/03/18 19:00:00 extend-hours -0.01 -0.06983240 PTY PIMCO Corporate & Income Opportunity Fund
PUK 20.22 20.29 2 2025/03/18 19:44:48 extend-hours -0.07 -0.34499754 PUK PRUDENTIAL PLC ADS (REP 2 ORD SHARES)
PUMP 6.82 6.91 5 2025/03/18 19:10:01 extend-hours -0.09 -1.30246020 PUMP ProPetro Holding Corp.
PVH 64.79 65.2 132,546 2025/03/18 19:00:00 extend-hours -0.41 -0.62883436 PVH PVH Corp.
PVL 1.51 1.52 1,100 2025/03/18 19:00:00 extend-hours -0.01 -0.65789474 PVL Permianville Royalty Trust
PWR 263.51 263.67 4 2025/03/18 19:53:47 extend-hours -0.16 -0.06068191 PWR Quanta Services Inc.
PWRD 72.52 72.99 243 2025/03/18 19:00:00 extend-hours -0.47 -0.64392383 PWRD TCW Transform Systems ETF
PX 11.67 11.71 48,274 2025/03/18 18:30:00 extend-hours -0.04 -0.34158839 PX P10 Inc.
PZC 6.6 6.62 692 2025/03/18 19:00:00 extend-hours -0.02 -0.30211480 PZC PIMCO California Municipal Income Fund III
QBTS 10.75 10.08 491 2025/03/18 19:59:57 extend-hours 0.67 6.64682540 QBTS D-Wave Quantum Inc.
QBTS.WS 5.75 6.07 80 2025/03/18 19:58:36 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 2.84 2.81 3,557 2025/03/18 19:00:00 extend-hours 0.03 1.06761566 QD Qudian Inc. American Depositary Shares each representing one Class A Ordinary Share
QGEN 39.75 39.82 99,023 2025/03/18 19:00:00 extend-hours -0.07 -0.17579106 QGEN QIAGEN N.V.
QS 4.39 4.42 1 2025/03/18 19:54:55 extend-hours -0.03 -0.67873303 QS QuantumScape Corporation
QSR 68.25 67.11 1 2025/03/18 19:16:11 extend-hours 1.14 1.69870362 QSR Restaurant Brands International Inc.
QTWO 76.12 76.48 127,400 2025/03/18 19:00:00 extend-hours -0.36 -0.47071130 QTWO Q2 Holdings Inc
QUAD 5.51 5.55 30,134 2025/03/18 19:00:00 extend-hours -0.04 -0.72072072 QUAD QUAD/GRAPHICS INC.
QVCC 10.9 11.09 100 2025/03/18 19:00:00 extend-hours -0.19 -1.71325518 QVCC QVC Inc. 6.250% Senior Secured Notes due 2068
QVCD 11 11.17 100 2025/03/18 19:00:00 extend-hours -0.17 -1.52193375 QVCD QVC Inc. 6.375% Senior Secured Notes due 2067
QXO 12.99 12.92 184,224 2025/03/18 19:00:00 extend-hours 0.07 0.54179567 QXO QXO Inc.
R 139.51 141.95 56,664 2025/03/18 19:00:00 extend-hours -2.44 -1.71891511 R Ryder System Inc.
RA 13.1 13.13 964 2025/03/18 19:00:00 extend-hours -0.03 -0.22848439 RA Brookfield Real Assets Income Fund Inc.
RACE 450.71 450.8 1 2025/03/18 19:23:45 extend-hours -0.09 -0.01996451 RACE Ferrari N.V.
RAMP 26.67 26.25 133,388 2025/03/18 19:00:00 extend-hours 0.42 1.600 RAMP LiveRamp Holdings Inc. Common Stock
RBA 97.26 97.24 166,161 2025/03/18 19:00:00 extend-hours 0.02 0.02056767 RBA RB Global Inc.
RBC 335.41 344.85 25,645 2025/03/18 19:00:00 extend-hours -9.44 -2.73742207 RBC RBC Bearings Incorporated
RBLX 55.832 56.82 1 2025/03/18 19:41:20 extend-hours -0.988 -1.73882436 RBLX Roblox Corporation
RBOT 8.32 9.27 12 2025/03/18 19:50:07 extend-hours -0.95 -10.24811219 RBOT Vicarious Surgical Inc.
RBRK 70.17 70.55 22 2025/03/18 19:58:08 extend-hours -0.38 -0.53862509 RBRK Rubrik Inc.
RC 5.08 5 3 2025/03/18 19:59:04 extend-hours 0.08 1.600 RC Ready Capital Corporation
RCB 23.86 23.98 159 2025/03/18 19:00:00 extend-hours -0.12 -0.50041701 RCB Ready Capital Corporation 6.20% Senior Notes due 2026
RCD 23.54 23.6 200 2025/03/18 19:00:00 extend-hours -0.06 -0.25423729 RCD Ready Capital Corporation 9.00% Senior Notes due 2029
RCI 28.64 28.38 77,349 2025/03/18 19:00:00 extend-hours 0.26 0.91613813 RCI Rogers Communications Inc.
RCL 204.18 217.17 25 2025/03/18 19:57:58 extend-hours -12.99 -5.98148916 RCL Royal Caribbean Group
RCpC 15.8 16.51 100 2025/03/18 19:00:00 extend-hours -0.71 -4.30042399 RCpC Ready Capital Corporation 6.25% Series C Cumulative Convertible Preferred Stock
RCpE 16.7 16.7792 100 2025/03/18 19:00:00 extend-hours -0.0792 -0.47201297 RCpE Ready Capital Corporation 6.50% Series E Cumulative Redeemable Preferred Stock
RCS 6.23 6.25 638 2025/03/18 19:00:00 extend-hours -0.02 -0.3200 RCS PIMCO STRATEGIC INCOME FUND INC.
RCUS 8.99 9 143,978 2025/03/18 19:00:00 extend-hours -0.01 -0.11111111 RCUS Arcus Biosciences Inc.
RDDT 109.18 120.57 500 2025/03/18 19:59:42 extend-hours -11.39 -9.44679439 RDDT Reddit Inc.
RDN 31.39 31.62 220 2025/03/18 19:41:36 extend-hours -0.23 -0.72738773 RDN Radian Group Inc.
RDW 11.19 11.29 14 2025/03/18 19:48:34 extend-hours -0.10 -0.88573959 RDW Redwire Corporation
RDW.WS 0.4 0.63 100 2025/03/18 19:00:00 extend-hours -0.23 -36.50793651 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 13.3899 13.37 3 2025/03/18 19:39:12 extend-hours 0.0199 0.14884069 RDY Dr. Reddy's Laboratories Limited American Depositary Shares
RELX 49.6 48.99 382 2025/03/18 19:16:59 extend-hours 0.61 1.24515207 RELX RELX PLC
RERE 3.48 3.44 148 2025/03/18 19:16:59 extend-hours 0.04 1.16279070 RERE ATRenew Inc. American Depositary Shares (every three of which representing two Class A ordinary shares)
RES 5.37 5.4 174,242 2025/03/18 19:00:00 extend-hours -0.03 -0.55555556 RES RPC Inc.
REVG 31.25 29.94 116,413 2025/03/18 19:00:00 extend-hours 1.31 4.37541750 REVG REV Group Inc.
REX 36.36 36.67 22,011 2025/03/18 19:00:00 extend-hours -0.31 -0.84537769 REX REX American Resources Corp.
REXR 40.71 40.53 330,550 2025/03/18 18:30:00 extend-hours 0.18 0.44411547 REXR REXFORD INDUSTRIAL REALTY INC.
REXRpC 22 22.04 100 2025/03/18 19:00:00 extend-hours -0.04 -0.18148820 REXRpC Rexford Industrial Realty Inc. 5.625% Series C Cumulative Redeemable Preferred Stock par value $0.01 per share
REZI 17.43 17.49 207,645 2025/03/18 19:00:00 extend-hours -0.06 -0.34305317 REZI Resideo Technologies Inc. Common Stock
RF 21.6 21.53 2 2025/03/18 19:59:17 extend-hours 0.07 0.32512773 RF Regions Financial Corp.
RFI 11.91 11.96 203 2025/03/18 19:00:00 extend-hours -0.05 -0.41806020 RFI Cohen and Steers Total Return Realty Fund
RFL 1.81 1.75 442 2025/03/18 19:00:00 extend-hours 0.06 3.42857143 RFL Rafael Holdings Inc. Class B Common Stock
RFM 14.89 14.99 100 2025/03/18 19:00:00 extend-hours -0.10 -0.66711141 RFM RiverNorth Flexible Municipal Income Fund Inc.
RFMZ 13.395 13.43 100 2025/03/18 19:00:00 extend-hours -0.035 -0.26061057 RFMZ RiverNorth Flexible Municipal Income Fund II Inc.
RFpC 23.91 23.9 100 2025/03/18 19:00:00 extend-hours 0.01 0.04184100 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
RFpE 17.94 17.9 100 2025/03/18 19:00:00 extend-hours 0.04 0.22346369 RFpE Regions Financial Corporation Depositary Shares Each Representing a 1/40th Interest in a Share of 4.45% Non-Cumulative Perpetual Preferred Stock Series E
RFpF 25.46 25.49 305 2025/03/18 18:30:00 extend-hours -0.03 -0.11769321 RFpF Regions Financial Corporation Depositary Shares Each Representing a 1/40th Interest in a Share of Non-Cumulative Perpetual Preferred Stock Series F
RGA 190.62 193.44 70,955 2025/03/18 19:00:00 extend-hours -2.82 -1.45781638 RGA Reinsurance Group of America Incorporated
RGR 40.19 40.16 26,136 2025/03/18 19:00:00 extend-hours 0.03 0.07470120 RGR Sturm Ruger & Company Inc.
RGT 10.56 10.5601 100 2025/03/18 19:00:00 extend-hours -0.0001 -0.00094696 RGT Royce Global Trust Inc.
RH 221 217.37 10 2025/03/18 19:59:39 extend-hours 3.63 1.66996366 RH RH
RHI 54.06 53.18 213,745 2025/03/18 19:00:00 extend-hours 0.88 1.65475743 RHI Robert Half Inc.
RHP 95.16 96.62 137,003 2025/03/18 19:00:00 extend-hours -1.46 -1.51107431 RHP Ryman Hospitality Properties Inc
RIG 3.2 3.2 50 2025/03/18 19:45:05 extend-hours 0.0 0 RIG Transocean LTD.
RIO 64.15 64 1 2025/03/18 19:52:17 extend-hours 0.15 0.23437500 RIO Rio Tinto plc
RITM 11.7115 11.75 9 2025/03/18 19:58:58 extend-hours -0.0385 -0.32765957 RITM Rithm Capital Corp.
RITMpA 25.41 25.4 100 2025/03/18 19:00:00 extend-hours 0.01 0.03937008 RITMpA Rithm Capital Corp.7.50% Series A Fixed-to-Floating Rate Cumulative Redeemable Preferred Stock
RITMpB 25.43 25.4766 100 2025/03/18 19:00:00 extend-hours -0.0466 -0.18291295 RITMpB Rithm Capital Corp. 7.125% Series B Fixed-to-Floating Rate Cumulative Redeemable Preferred Stock
RITMpC 25.09 25.0665 100 2025/03/18 19:00:00 extend-hours 0.0235 0.09375062 RITMpC Rithm Capital Corp. 6.375% Series C Fixed-to-Floating Rate Cumulative Redeemable Preferred Stock
RITMpD 24.14 24.17 100 2025/03/18 19:00:00 extend-hours -0.03 -0.12412081 RITMpD Rithm Capital Corp. 7.00% Fixed-Rate Reset Series D Cumulative Redeemable Preferred Stock
RIV 11.64 11.7539 408 2025/03/18 19:00:00 extend-hours -0.1139 -0.96904006 RIV RiverNorth Opportunities Fund Inc. Common Stock
RIVpA 23.66 23.89 100 2025/03/18 19:00:00 extend-hours -0.23 -0.96274592 RIVpA RiverNorth Opportunities Fund Inc. 6.00% Series A Perpetual Preferred Stock
RJF 143.74 144.37 218,163 2025/03/18 19:00:00 extend-hours -0.63 -0.43637875 RJF Raymond James Financial Inc.
RJFpB 25.19 25.1501 100 2025/03/18 19:00:00 extend-hours 0.0399 0.15864748 RJFpB Raymond James Financial Inc. Depositary Shares each representing a 1/40th interest in a share of 6.375% Fixed-to-Floating Rate Series B Non-Cumulative Perpetual Preferred Stock
RKT 15.388 15.8 100 2025/03/18 19:57:37 extend-hours -0.412 -2.60759494 RKT Rocket Companies Inc.
RL 219.96 224.4 4 2025/03/18 19:55:45 extend-hours -4.44 -1.97860963 RL Ralph Lauren Corporation
RLI 75.75 76.42 6 2025/03/18 19:52:54 extend-hours -0.67 -0.87673384 RLI RLI Corp.
RLJ 8.83 8.94 307,492 2025/03/18 19:00:00 extend-hours -0.11 -1.23042506 RLJ RLJ Lodging Trust
RLJpA 25.08 25.03 425 2025/03/18 19:00:00 extend-hours 0.05 0.19976029 RLJpA RLJ Lodging Trust $1.95 Series A Cumulative Convertible Preferred Shares
RLTY 15.57 15.5 328 2025/03/18 19:00:00 extend-hours 0.07 0.45161290 RLTY Cohen & Steers Real Estate Opportunities and Income Fund
RLX 2.05 2.04 11 2025/03/18 19:49:46 extend-hours 0.01 0.49019608 RLX RLX Technology Inc. American Depositary Shares each representing the right to receive one (1) Class A ordinary share
RM 29.66 29.67 5,173 2025/03/18 19:00:00 extend-hours -0.01 -0.03370408 RM REGIONAL MANAGEMENT CORP
RMAX 8.81 8.73 16,765 2025/03/18 19:00:00 extend-hours 0.08 0.91638030 RMAX RE/MAX HOLDINGS INC.
RMD 220.25 223 102,093 2025/03/18 19:00:00 extend-hours -2.75 -1.23318386 RMD ResMed Inc.
RMI 15 15.07 407 2025/03/18 19:00:00 extend-hours -0.07 -0.46449900 RMI RiverNorth Opportunistic Municipal Income Fund Inc. Common Stock
RMM 14.33 14.31 661 2025/03/18 19:00:00 extend-hours 0.02 0.13976240 RMM RiverNorth Managed Duration Municipal Income Fund Inc.
RMMZ 15.21 15.25 100 2025/03/18 18:30:00 extend-hours -0.04 -0.26229508 RMMZ RiverNorth Managed Duration Municipal Income Fund II Inc.
RMT 8.58 8.56 793 2025/03/18 19:00:00 extend-hours 0.02 0.23364486 RMT Royce Micro-Cap Trust Inc
RNG 27.0101 26.94 10 2025/03/18 19:33:07 extend-hours 0.0701 0.26020787 RNG RINGCENTRAL INC.
RNGR 14.15 14.35 19,592 2025/03/18 19:00:00 extend-hours -0.20 -1.39372822 RNGR Ranger Energy Services Inc.
RNP 21.79 21.76 200 2025/03/18 18:30:00 extend-hours 0.03 0.13786765 RNP Cohen & Steers REIT and Preferred and Income Fund Inc.
RNR 240.61 244.49 79,365 2025/03/18 19:00:00 extend-hours -3.88 -1.58697697 RNR RenaissanceRe Holdings Ltd.
RNRpF 22.25 22.33 103 2025/03/18 19:00:00 extend-hours -0.08 -0.35826243 RNRpF RenaissanceRe Holdings Ltd. Depositary Shares each Representing a 1/1000th Interest in a 5.750% Series F Preference Share
RNRpG 16.28 16.25 105 2025/03/18 18:30:00 extend-hours 0.03 0.18461538 RNRpG RenaissanceRe Holdings Ltd. Depositary Shares each representing a 1/1 000th interest in a share of 4.20% Series G Preference Shares
RNST 34.57 34.69 279,204 2025/03/18 19:00:00 extend-hours -0.12 -0.34592101 RNST Renasant Corporation
ROG 77.79 77.95 31,451 2025/03/18 19:00:00 extend-hours -0.16 -0.20525978 ROG Rogers Corporation
ROK 258.96 261 10 2025/03/18 19:55:14 extend-hours -2.04 -0.78160920 ROK Rockwell Automation Inc.
ROL 52.37 51.55 9 2025/03/18 19:31:16 extend-hours 0.82 1.59068865 ROL Rollins Inc.
RPM 115.57 115.96 119,946 2025/03/18 19:00:00 extend-hours -0.39 -0.33632287 RPM RPM International Inc.
RPT 3 2.99 11,535 2025/03/18 19:00:00 extend-hours 0.01 0.33444816 RPT Rithm Property Trust Inc.
RQI 13.3 12.5 10 2025/03/18 19:09:14 extend-hours 0.8 6.400 RQI COHEN & STEERS QUALITY INCOME REALTY FUND INC. COMMON SHARES
RRC 39.64 39.56 440,948 2025/03/18 19:00:00 extend-hours 0.08 0.20222447 RRC Range Resources Corp
RRX 121.76 117.71 1 2025/03/18 19:05:24 extend-hours 4.05 3.44065925 RRX Regal Rexnord Corporation
RS 266.73 279.41 1 2025/03/18 19:56:10 extend-hours -12.68 -4.53813393 RS Reliance Inc.
RSF 15.0613 15.06 100 2025/03/18 19:00:00 extend-hours 0.0013 0.00863214 RSF RiverNorth Capital and Income Fund Inc.
RSG 234.04 235.21 207,974 2025/03/18 19:00:00 extend-hours -1.17 -0.49742783 RSG Republic Services Inc.
RSI 10.65 10.7 100 2025/03/18 19:37:52 extend-hours -0.05 -0.46728972 RSI Rush Street Interactive Inc.
RSKD 4.49 4.46 19,627 2025/03/18 18:30:00 extend-hours 0.03 0.67264574 RSKD Riskified Ltd.
RTO 22.15 21.99 136 2025/03/18 19:16:59 extend-hours 0.16 0.72760346 RTO Rentokil Initial plc American Depositary Shares (each representing five (5) Ordinary Shares)
RTX 132.87 132.07 1 2025/03/18 19:55:11 extend-hours 0.80 0.60573938 RTX RTX Corporation
RVLV 21.77 21.89 168,590 2025/03/18 19:00:00 extend-hours -0.12 -0.54819552 RVLV Revolve Group Inc.
RVT 14.33 14.31 619 2025/03/18 19:00:00 extend-hours 0.02 0.13976240 RVT Royce Small-Cap Trust Inc.
RVTY 112.69 112.64 134,083 2025/03/18 19:00:00 extend-hours 0.05 0.04438920 RVTY Revvity Inc.
RWT 6.44 6.37 2 2025/03/18 19:41:37 extend-hours 0.07 1.09890110 RWT Redwood Trust Inc.
RWTN 24.5501 24.67 100 2025/03/18 19:00:00 extend-hours -0.1199 -0.48601540 RWTN Redwood Trust Inc. 9.125% Senior Notes Due 2029
RWTO 24.5499 24.6 100 2025/03/18 19:00:00 extend-hours -0.0501 -0.20365854 RWTO Redwood Trust Inc. 9.00% Senior Notes Due 2029
RWTP 24.556 24.6 100 2025/03/18 19:00:00 extend-hours -0.044 -0.17886179 RWTP Redwood Trust Inc. 9.125% Senior Notes Due 2030
RXO 18.7 18.77 222,079 2025/03/18 19:00:00 extend-hours -0.07 -0.37293554 RXO RXO Inc.
RY 112.48 113.04 36,849 2025/03/18 19:00:00 extend-hours -0.56 -0.49539986 RY Royal Bank of Canada
RYAM 5.25 5.46 2 2025/03/18 19:48:25 extend-hours -0.21 -3.84615385 RYAM Rayonier Advanced Materials Inc.
RYAN 71.08 71.54 109,396 2025/03/18 19:00:00 extend-hours -0.46 -0.64299692 RYAN Ryan Specialty Holdings Inc.
RYI 23.55 23.13 49,429 2025/03/18 19:00:00 extend-hours 0.42 1.81582361 RYI RYERSON HOLDING CORPORATION
RYN 28.06 27.88 222,122 2025/03/18 19:00:00 extend-hours 0.18 0.64562410 RYN Rayonier Inc.
RZB 24.68 24.69 150 2025/03/18 19:00:00 extend-hours -0.01 -0.04050223 RZB Reinsurance Group of America Incorporated 5.75% Fixed-To-Floating Rate Subordinated Debentures due 2056
RZC 26.1 26.12 100 2025/03/18 19:00:00 extend-hours -0.02 -0.07656968 RZC Reinsurance Group of America Incorporated 7.125% Fixed-Rate Reset Subordinated Debentures due 2052
S 19.48 18.67 4 2025/03/18 19:59:56 extend-hours 0.81 4.33851098 S SentinelOne Inc.
SA 12.12 12.2 500 2025/03/18 19:59:34 extend-hours -0.08 -0.65573770 SA Seabridge Gold Inc.
SABA 8.73 8.7 452 2025/03/18 18:30:00 extend-hours 0.03 0.34482759 SABA Saba Capital Income & Opportunities Fund II
SAFE 18.66 19.07 15 2025/03/18 19:15:38 extend-hours -0.41 -2.14997378 SAFE Safehold Inc.
SAH 59.81 59.35 29,549 2025/03/18 19:00:00 extend-hours 0.46 0.77506318 SAH Sonic Automotive Inc.
SAM 221.91 227.25 1 2025/03/18 19:21:32 extend-hours -5.34 -2.34983498 SAM Boston Beer Company
SAN 7.14 7.035 500 2025/03/18 19:59:50 extend-hours 0.105 1.49253731 SAN Banco Santander S.A.
SAND 6.82 6.9 10 2025/03/18 19:58:43 extend-hours -0.08 -1.15942029 SAND Sandstorm Gold Ltd
SAP 272.4461 270.94 23 2025/03/18 19:57:37 extend-hours 1.5061 0.55587953 SAP SAP SE
SAR 24.16 24 2,392 2025/03/18 19:00:00 extend-hours 0.16 0.66666667 SAR SARATOGA INVESTMENT CORP. NEW
SARO 28.74 28.92 158,007 2025/03/18 19:00:00 extend-hours -0.18 -0.62240664 SARO StandardAero Inc.
SAZ 25.25 25.26 100 2025/03/18 18:30:00 extend-hours -0.01 -0.03958828 SAZ Saratoga Investment Corp. 8.50% Notes due 2028
SB 3.732 3.8 5 2025/03/18 19:26:01 extend-hours -0.068 -1.78947368 SB Safe Bulkers Inc.
SBH 8.75 8.91 399,294 2025/03/18 19:00:00 extend-hours -0.16 -1.79573513 SBH Sally Beauty Holdings Inc.
SBI 7.76 7.75 507 2025/03/18 19:00:00 extend-hours 0.01 0.12903226 SBI Western Asset Intermediate Muni Fund Inc.
SBR 65.87 65.69 1,146 2025/03/18 19:00:00 extend-hours 0.18 0.27401431 SBR Sabine Royalty Trust
SBS 17.64 17.63 2 2025/03/18 19:16:59 extend-hours 0.01 0.05672150 SBS COMPANHIA DE SANEAMENTO B SICO DO ESTADO DE SAO PAULO-SABESP ADS'S
SBSI 29.22 29.25 46,646 2025/03/18 19:00:00 extend-hours -0.03 -0.10256410 SBSI Southside Bancshares Inc.
SBSW 4.32 4.3 1 2025/03/18 19:51:44 extend-hours 0.02 0.46511628 SBSW Sibanye-Stillwater American Depositary Shares each representing four ordinary shares
SCCO 99.3 99 1 2025/03/18 19:56:03 extend-hours 0.3 0.30303030 SCCO Southern Copper Corporation
SCD 16.07 16.12 100 2025/03/18 19:00:00 extend-hours -0.05 -0.31017370 SCD LMP Capital and Income Fund Inc.
SCEpG 17.94 17.95 100 2025/03/18 19:00:00 extend-hours -0.01 -0.05571031 SCEpG SCE TRUST II 5.10% Trust Preference Securities
SCEpJ 23.09 23.13 100 2025/03/18 19:00:00 extend-hours -0.04 -0.17293558 SCEpJ SCE TRUST IV 5.375% Fixed-to-Floating Rate Trust Preference Securities
SCEpK 23.72 23.51 100 2025/03/18 19:00:00 extend-hours 0.21 0.89323692 SCEpK SCE TRUST V
SCEpL 17.7 17.84 100 2025/03/18 19:00:00 extend-hours -0.14 -0.78475336 SCEpL SCE TRUST VI 5.00% Trust Preference Securities
SCEpM 23.67 24.22 100 2025/03/18 19:00:00 extend-hours -0.55 -2.27085054 SCEpM SCE Trust VII 7.50% Trust Preference Securities
SCEpN 22.93 22.99 100 2025/03/18 19:00:00 extend-hours -0.06 -0.26098304 SCEpN SCE Trust VIII 6.95% Trust Preference Securities
SCHW 77.56 77.9 1,227,382 2025/03/18 19:00:00 extend-hours -0.34 -0.43645700 SCHW The Charles Schwab Corporation
SCHWpD 25.14 25.1818 200 2025/03/18 19:00:00 extend-hours -0.0418 -0.16599290 SCHWpD Charles Schwab Corporation Depositary Shares each representing 1/40th interest in a share of 5.95% Non-Cumulative Perpetual Preferred Stock Series D
SCHWpJ 19.2527 19.28 100 2025/03/18 19:00:00 extend-hours -0.0273 -0.14159751 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 79.07 79.41 190,358 2025/03/18 19:00:00 extend-hours -0.34 -0.42815766 SCI Service Corporation International
SCL 58.71 58.2 36,354 2025/03/18 19:00:00 extend-hours 0.51 0.87628866 SCL Stepan Co.
SCM 14.22 14.27 4,871 2025/03/18 19:00:00 extend-hours -0.05 -0.35038542 SCM STELLUS CAPITAL INVESTMENT CORPORATION
SCS 10.93 11.01 111,586 2025/03/18 19:00:00 extend-hours -0.08 -0.72661217 SCS Steelcase Inc.
SD 11.69 11.65 1 2025/03/18 19:45:25 extend-hours 0.04 0.34334764 SD SandRidge Energy Inc.
SDHC 19.51 19.36 6,850 2025/03/18 19:00:00 extend-hours 0.15 0.77479339 SDHC Smith Douglas Homes Corp.
SDHY 16.43 16.41 100 2025/03/18 19:00:00 extend-hours 0.02 0.12187690 SDHY PGIM Short Duration High Yield Opportunities Fund
SDRL 24.64 24.76 1 2025/03/18 19:15:07 extend-hours -0.12 -0.48465267 SDRL Seadrill Limited
SE 125.01 129.32 15 2025/03/18 19:58:51 extend-hours -4.31 -3.33281782 SE Sea Limited American Depositary Shares each representing one Class A Ordinary Share
SEALpA 25.6 25.6 100 2025/03/18 19:00:00 extend-hours 0.0 0 SEALpA Seapeak LLC 9.00% Series A Cumulative Redeemable Perpetual Preferred Units
SEE 29.86 30.07 197,772 2025/03/18 19:00:00 extend-hours -0.21 -0.69837047 SEE Sealed Air Corp.
SEI 22.79 20.51 1 2025/03/18 19:55:50 extend-hours 2.28 11.11652852 SEI Solaris Energy Infrastructure Inc.
SEM 16.91 17.19 150,797 2025/03/18 19:00:00 extend-hours -0.28 -1.62885398 SEM SELECT MEDICAL HOLDINGS CORP
SEMR 9.51 9.79 360 2025/03/18 19:58:28 extend-hours -0.28 -2.86006129 SEMR SEMrush Holdings Inc.
SES 0.5847 0.7 75 2025/03/18 19:59:51 extend-hours -0.1153 -16.47142857 SES SES AI Corporation
SES.WS 0.1055 0.1499 100 2025/03/18 19:00:00 extend-hours -0.0444 -29.61974650 SES.WS SES AI Corporation Warrants each whole warrant exercisable for one share of Class A Common Stock at an exercise price of $11.50 per share
SF 96.27 96.98 97,097 2025/03/18 19:00:00 extend-hours -0.71 -0.73210971 SF Stifel Financial Corp.
SFB 22.18 22.56 100 2025/03/18 19:00:00 extend-hours -0.38 -1.68439716 SFB Stifel Financial Corp.5.20 percent Senior Notes due 2047
SFBS 82.69 82.94 83,439 2025/03/18 19:00:00 extend-hours -0.25 -0.30142272 SFBS ServisFirst Bancshares Inc.
SFL 8.37 8.42 4 2025/03/18 19:08:22 extend-hours -0.05 -0.59382423 SFL SFL Corporation Ltd.
SFpC 24.3336 24.4 100 2025/03/18 19:00:00 extend-hours -0.0664 -0.27213115 SFpC Stifel Financial Corp. Depositary Shares Each Representing 1/1 000th Interest in a Share of 6.125% Non Cumulative Preferred Stock Series C
SFpD 18.01 18.09 100 2025/03/18 19:00:00 extend-hours -0.08 -0.44223328 SFpD Stifel Financial Corp. Depositary Shares Each Representing 1/1000th Interest in a Share of 4.50% Non- Cumulative Preferred Stock Series D
SG 23.7199 23.65 10 2025/03/18 19:55:57 extend-hours 0.0699 0.29556025 SG Sweetgreen Inc.
SGHC 6.78 6.76 109,040 2025/03/18 19:00:00 extend-hours 0.02 0.29585799 SGHC Super Group (SGHC) Limited
SGU 13.04 13.43 3 2025/03/18 19:36:21 extend-hours -0.39 -2.90394639 SGU Star Group L.P. Common Units Representing Limited Partner Interest
SHAK 85.88 87.54 8 2025/03/18 19:59:27 extend-hours -1.66 -1.89627599 SHAK Shake Shack Inc.
SHCO 6.67 6.42 2025/03/18 19:00:00 extend-hours 0.25 3.89408100 SHCO Soho House & Co Inc.
SHEL 70.355 70.41 1 2025/03/18 19:55:48 extend-hours -0.055 -0.07811390 SHEL Shell plc American Depositary Shares (Each represents two Ordinary shares)
SHG 32.59 32.5 110 2025/03/18 19:16:59 extend-hours 0.09 0.27692308 SHG Shinhan Financial Group Co Ltd
SHO 9.66 9.82 317,571 2025/03/18 19:00:00 extend-hours -0.16 -1.62932790 SHO Sunstone Hotel Investors Inc.
SHOC 43.76 43 1 2025/03/18 19:38:15 extend-hours 0.76 1.76744186 SHOC Strive U.S. Semiconductor ETF
SHOP 94.2 95.9 3 2025/03/18 19:59:55 extend-hours -1.7 -1.77267987 SHOP Shopify Inc. Class A subordinate voting shares
SHOpH 21.1399 21.04 100 2025/03/18 19:00:00 extend-hours 0.0999 0.47480989 SHOpH Sunstone Hotel Investors Inc. 6.125% Series H Cumulative Redeemable Preferred Stock
SHW 335.53 339.22 268,338 2025/03/18 19:00:00 extend-hours -3.69 -1.08778964 SHW The Sherwin-Williams Company
SID 1.7214 1.79 1 2025/03/18 19:16:20 extend-hours -0.0686 -3.83240223 SID Companhia Siderurgica Nacional S.A. (CSN)
SIG 48.42 48 5 2025/03/18 19:58:58 extend-hours 0.42 0.87500 SIG Signet Jewelers Limited
SII 44.07 43.32 2,743 2025/03/18 19:00:00 extend-hours 0.75 1.73130194 SII Sprott Inc.
SILA 26.53 26.16 28,231 2025/03/18 19:00:00 extend-hours 0.37 1.41437309 SILA Sila Realty Trust Inc.
SITC 12.67 12.82 210,231 2025/03/18 19:00:00 extend-hours -0.15 -1.17004680 SITC SITE Centers Corp. Common Shares
SITE 123.89 122.8 54,837 2025/03/18 19:00:00 extend-hours 1.09 0.88762215 SITE SiteOne Landscape Supply Inc.
SJM 110.87 111.77 222,200 2025/03/18 19:00:00 extend-hours -0.90 -0.80522502 SJM The J.M. Smucker Company
SJT 5.16 5.22 3,647 2025/03/18 19:00:00 extend-hours -0.06 -1.14942529 SJT San Juan Basin Royalty Trust UBI
SJW 53.77 53.68 1 2025/03/18 17:07:52 extend-hours 0.09 0.16766021 SJW SJW Group Common Stock
SKE 11.29 11.04 12 2025/03/18 19:39:42 extend-hours 0.25 2.26449275 SKE Skeena Resources Limited
SKIL 18.15 18.97 1,435 2025/03/18 19:00:00 extend-hours -0.82 -4.32261465 SKIL Skillsoft Corp.
SKLZ 4.58 4.64 1,923 2025/03/18 19:00:00 extend-hours -0.06 -1.29310345 SKLZ Skillz Inc.
SKM 21.68 21.62 176 2025/03/18 19:16:59 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 32.21 32.26 200,761 2025/03/18 19:00:00 extend-hours -0.05 -0.15499070 SKT Tanger Inc.
SKX 57.11 57.3 30 2025/03/18 19:35:45 extend-hours -0.19 -0.33158813 SKX Skechers U.S.A. Inc.
SKY 91.06 92.99 87,607 2025/03/18 18:30:00 extend-hours -1.93 -2.07549199 SKY Skyline Champion Corporation Common Stock
SKYH 10.8 10.85 9,008 2025/03/18 19:00:00 extend-hours -0.05 -0.46082949 SKYH Sky Harbour Group Corporation
SKYH.WS 2.27 2.31 100 2025/03/18 19:00:00 extend-hours -0.04 -1.73160173 SKYH.WS Sky Harbour Group Corporation Warrants each whole warrant exercisable for one share of Class A common stock at an exercise price of $11.50 per share
SLB 41.3 41.6 1 2025/03/18 19:15:50 extend-hours -0.3 -0.72115385 SLB Schlumberger Limited
SLF 56.44 56.6 31,892 2025/03/18 19:00:00 extend-hours -0.16 -0.28268551 SLF Sun Life Financial Inc.
SLG 58.12 57.88 4 2025/03/18 19:06:19 extend-hours 0.24 0.41465100 SLG SL Green Realty Corp.
SLGN 49.7 49.7 95,883 2025/03/18 19:00:00 extend-hours 0.0 0 SLGN Silgan Holdings Inc
SLGpI 23.12 23.145 100 2025/03/18 19:00:00 extend-hours -0.025 -0.10801469 SLGpI SL GREEN REALTY CORP 6.50% Series I Cumulative Redeemable Preferred Stock
SLNZ 47.1449 47.2 100 2025/03/18 19:00:00 extend-hours -0.0551 -0.11673729 SLNZ TCW Senior Loan ETF
SLQT 3.6794 3.57 13 2025/03/18 19:44:00 extend-hours 0.1094 3.06442577 SLQT SelectQuote Inc.
SLVM 65.89 65.56 53,620 2025/03/18 19:00:00 extend-hours 0.33 0.50335570 SLVM Sylvamo Corporation
SM 30.3 30.72 230,271 2025/03/18 19:00:00 extend-hours -0.42 -1.36718750 SM SM Energy Company
SMBK 31.31 31.2 11,677 2025/03/18 19:00:00 extend-hours 0.11 0.35256410 SMBK SmartFinancial Inc.
SMC 37.47 38.38 5,662 2025/03/18 19:00:00 extend-hours -0.91 -2.37102658 SMC Summit Midstream Corporation
SMFG 16.04 16.04 456 2025/03/18 19:16:59 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 59.76 60.99 104,223 2025/03/18 19:00:00 extend-hours -1.23 -2.01672405 SMG The Scotts Miracle-Gro Company
SMHI 5.25 5.17 20,189 2025/03/18 19:00:00 extend-hours 0.08 1.54738878 SMHI SEACOR Marine Holdings Inc. Common Stock
SMP 25.96 26.15 45,721 2025/03/18 19:00:00 extend-hours -0.19 -0.72657744 SMP Standard Motor Products
SMR 16.5997 17.25 1 2025/03/18 19:59:36 extend-hours -0.6503 -3.76985507 SMR NuScale Power Corporation
SMRT 1.15 1.16 129,332 2025/03/18 19:00:00 extend-hours -0.01 -0.86206897 SMRT SmartRent Inc.
SMWB 9.4 9.31 2 2025/03/18 19:13:55 extend-hours 0.09 0.96670247 SMWB Similarweb Ltd.
SN 86.83 88.93 90,468 2025/03/18 19:00:00 extend-hours -2.10 -2.36140785 SN SharkNinja Inc.
SNA 328.42 328.22 1 2025/03/18 19:36:15 extend-hours 0.20 0.06093474 SNA Snap-on Incorporated
SNAP 8.74 8.91 1 2025/03/18 19:59:59 extend-hours -0.17 -1.90796857 SNAP Snap Inc.
SNDA 23.89 24.11 3,763 2025/03/18 19:00:00 extend-hours -0.22 -0.91248445 SNDA Sonida Senior Living Inc.
SNDR 23.7 23.91 123,110 2025/03/18 19:00:00 extend-hours -0.21 -0.87829360 SNDR Schneider National Inc.
SNN 29.03 28.82 66 2025/03/18 19:16:59 extend-hours 0.21 0.72866065 SNN Smith & Nephew plc
SNOW 154.36 154.9 20 2025/03/18 19:59:27 extend-hours -0.54 -0.34861201 SNOW Snowflake Inc.
SNV 46.62 46.49 164,428 2025/03/18 19:00:00 extend-hours 0.13 0.27963003 SNV Synovus Financial Corp.
SNVpD 25.1299 25.1 100 2025/03/18 18:30:00 extend-hours 0.0299 0.11912351 SNVpD Synovus Financial Corp. Fixed-to-Floating Rate Non-Cumulative Perpetual Preferred Stock Series D Liquidation Preference $25.00 per Share
SNVpE 25.72 25.7 100 2025/03/18 19:00:00 extend-hours 0.02 0.07782101 SNVpE Synovus Financial Corp. 5.875% Fixed-Rate Reset Non-Cumulative Perpetual Preferred Stock Series E
SNX 128.85 128.08 73,845 2025/03/18 19:00:00 extend-hours 0.77 0.60118676 SNX TD SYNNEX Corporation
SO 90.98 90.13 1 2025/03/18 19:09:08 extend-hours 0.85 0.94308221 SO The Southern Company
SOBO 26.46 25.97 34,122 2025/03/18 19:00:00 extend-hours 0.49 1.88679245 SOBO South Bow Corporation
SOC 25.5 24.98 1 2025/03/18 19:18:57 extend-hours 0.52 2.08166533 SOC Sable Offshore Corp.
SOJC 22.06 22.11 145 2025/03/18 19:00:00 extend-hours -0.05 -0.22614202 SOJC The Southern Company Series 2017B 5.25% Junior Subordinated Notes due December 1 2077
SOJD 20.93 20.96 117 2025/03/18 19:00:00 extend-hours -0.03 -0.14312977 SOJD The Southern Company Series 2020A 4.95% Junior Subordinated Notes due January 30 2080
SOJE 18.76 18.72 317 2025/03/18 19:00:00 extend-hours 0.04 0.21367521 SOJE The Southern Company Series 2020C 4.20% Junior Subordinated Notes due October 15 2060
SOJF 25.86 25.89 314 2025/03/18 19:00:00 extend-hours -0.03 -0.11587486 SOJF The Southern Company Series 2025A 6.50% Junior Subordinated Notes due March 15 2085
SOL 1.65 1.6 350 2025/03/18 19:58:56 extend-hours 0.05 3.12500 SOL Emeren Group Ltd American Depositary Shares each representing 10 shares
SOLV 79.06 74.89 2 2025/03/18 19:54:32 extend-hours 4.17 5.56816664 SOLV Solventum Corporation
SON 47.41 47.1 100,800 2025/03/18 19:00:00 extend-hours 0.31 0.65817410 SON Sonoco Products Company
SONY 24.75 24.44 10 2025/03/18 19:46:13 extend-hours 0.31 1.26841244 SONY Sony Group Corporation American Depositary Shares (Each Representing One Share of Dollar Validated Common Stock)
SOR 41.6576 42.9499 100 2025/03/18 19:00:00 extend-hours -1.2923 -3.00885450 SOR Source Capital
SOS 4.98 4.7367 100 2025/03/18 19:00:00 extend-hours 0.2433 5.13648743 SOS SOS Limited American Depositary Shares one hundred and fifty (150) Class A Ordinary Shares
SPB 70.7 72.22 38,240 2025/03/18 19:00:00 extend-hours -1.52 -2.10468014 SPB Spectrum Brands Holdings Inc.
SPCE 3.81 3.5 220 2025/03/18 19:59:55 extend-hours 0.31 8.85714286 SPCE Virgin Galactic Holdings Inc.
SPE 14.93 14.82 100 2025/03/18 18:30:00 extend-hours 0.11 0.74224022 SPE Special Opportunities Fund Inc.
SPG 165 166.56 1 2025/03/18 19:13:02 extend-hours -1.56 -0.93659942 SPG Simon Property Group Inc.
SPGI 490.58 493.21 37 2025/03/18 19:53:05 extend-hours -2.63 -0.53324142 SPGI S&P Global Inc.
SPGpJ 58.55 58.97 100 2025/03/18 19:00:00 extend-hours -0.42 -0.71222656 SPGpJ Simon Property Group Inc. 8 3/8% Series J
SPH 20.94 20.71 6,105 2025/03/18 19:00:00 extend-hours 0.23 1.11057460 SPH Suburban Propane Partners L P
SPHR 33.11 32.82 20 2025/03/18 19:27:10 extend-hours 0.29 0.88360756 SPHR Sphere Entertainment Co.
SPIR 9.34 9.03 33 2025/03/18 19:38:30 extend-hours 0.31 3.43300111 SPIR Spire Global Inc.
SPLPpA 24.39 24.4 100 2025/03/18 19:00:00 extend-hours -0.01 -0.04098361 SPLPpA Steel Partners Holdings L.P. 6.0% Series A Preferred Units no par value
SPMA 24.68 24.705 100 2025/03/18 19:00:00 extend-hours -0.025 -0.10119409 SPMA Sound Point Meridian Capital Inc. 8.00% Series A Preferred Shares Due 2029
SPMC 21 21.055 380 2025/03/18 19:00:00 extend-hours -0.055 -0.26122061 SPMC Sound Point Meridian Capital Inc.
SPNT 15.29 15.17 210,222 2025/03/18 19:00:00 extend-hours 0.12 0.79103494 SPNT SiriusPoint Ltd.
SPOT 568.62 593.3 6 2025/03/18 19:58:21 extend-hours -24.68 -4.15978426 SPOT Spotify Technology S.A.
SPR 34.5421 33.59 29 2025/03/18 19:22:04 extend-hours 0.9521 2.83447455 SPR Spirit Aerosystems Holdings Inc.
SPRU 2.47 2.45 344 2025/03/18 19:00:00 extend-hours 0.02 0.81632653 SPRU Spruce Power Holding Corporation
SPXC 133.68 134.65 52,408 2025/03/18 19:00:00 extend-hours -0.97 -0.72038619 SPXC SPX Technologies Inc.
SPXX 16.84 17 139 2025/03/18 19:00:00 extend-hours -0.16 -0.94117647 SPXX NUVEEN S&P 500 DYNAMIC OVERWRITE FUND
SQM 45.53 45.38 93 2025/03/18 19:08:03 extend-hours 0.15 0.33054209 SQM Sociedad Quimica y Minera de Chile SA
SQNS 2.31 2.18 75 2025/03/18 19:59:13 extend-hours 0.13 5.96330275 SQNS Sequans Communications S.A. American Depositary Shares (each representing ten (10) Ordinary Shares)
SR 76.31 76.2 78,113 2025/03/18 19:00:00 extend-hours 0.11 0.14435696 SR Spire Inc.
SRE 70.75 70.445 883,715 2025/03/18 19:00:00 extend-hours 0.305 0.43296189 SRE Sempra
SREA 22.06 22.07 100 2025/03/18 19:00:00 extend-hours -0.01 -0.04531038 SREA Sempra 5.750% Junior Subordinated Notes due 2079
SRFM 3.96 4.18 28 2025/03/18 19:38:11 extend-hours -0.22 -5.26315789 SRFM Surf Air Mobility Inc.
SRG 3.53 3.59 8,624 2025/03/18 19:00:00 extend-hours -0.06 -1.67130919 SRG Seritage Growth Properties Class A common shares of beneficial interest par value $0.01
SRI 5 5.1 38,606 2025/03/18 19:00:00 extend-hours -0.1 -1.96078431 SRI Stoneridge Inc
SRpA 24.43 24.55 100 2025/03/18 19:00:00 extend-hours -0.12 -0.48879837 SRpA Spire Inc. Depositary Shares each representing a 1/1000th interest in a share of 5.90% Series A Cumulative Redeemable Perpetual Preferred Stock
SRV 43.41 43.71 100 2025/03/18 19:00:00 extend-hours -0.30 -0.68634180 SRV NXG Cushing Midstream Energy Fund
SSB 92.62 92.57 104,504 2025/03/18 19:00:00 extend-hours 0.05 0.05401318 SSB SouthState Corporation
SSD 158.84 158.05 25,965 2025/03/18 19:00:00 extend-hours 0.79 0.49984182 SSD Simpson Manufacturing Co. Inc.
SSL 4.35 4.41 58 2025/03/18 19:16:59 extend-hours -0.06 -1.36054422 SSL Sasol Limited
SST 0.4641 0.48 44 2025/03/18 19:48:47 extend-hours -0.0159 -3.312500 SST System1 Inc.
SSTK 19.66 19.48 50 2025/03/18 19:41:02 extend-hours 0.18 0.92402464 SSTK SHUTTERSTOCK INC.
ST 27.81 27.74 198,878 2025/03/18 19:00:00 extend-hours 0.07 0.25234319 ST Sensata Technologies Holding plc
STAG 35.78 35.83 3 2025/03/18 19:49:15 extend-hours -0.05 -0.13954786 STAG STAG INDUSTRIAL INC.
STC 70.64 71.37 28,004 2025/03/18 19:00:00 extend-hours -0.73 -1.02283873 STC Stewart Information Services Corporation
STE 228.32 227.97 80,332 2025/03/18 19:00:00 extend-hours 0.35 0.15352897 STE STERIS plc
STEL 27.43 27.2 35,393 2025/03/18 19:00:00 extend-hours 0.23 0.84558824 STEL Stellar Bancorp Inc.
STEM 0.4158 0.4521 721 2025/03/18 19:56:58 extend-hours -0.0363 -8.02919708 STEM Stem Inc.
STEW 16.63 16.61 75 2025/03/18 19:19:34 extend-hours 0.02 0.12040939 STEW SRH Total Return Fund Inc.
STG 5.585 5.758 100 2025/03/18 19:00:00 extend-hours -0.173 -3.00451546 STG Sunlands Technology Group American Depositary Shares American Depositary Shares every two (2) ADSs representing one (1) Class A Ordinary Share
STK 29.21 29.39 325 2025/03/18 19:00:00 extend-hours -0.18 -0.61245322 STK Columbia Seligman Premium Technology Growth Fund Inc.
STLA 12.65 12.68 1 2025/03/18 19:50:32 extend-hours -0.03 -0.23659306 STLA Stellantis N.V.
STM 25.84 25.93 200 2025/03/18 19:23:26 extend-hours -0.09 -0.34708831 STM STMicroelectronics N.V.
STN 82.56 83.43 5,554 2025/03/18 19:00:00 extend-hours -0.87 -1.04279036 STN Stantec Inc.
STNG 40.78 40.96 124,665 2025/03/18 19:00:00 extend-hours -0.18 -0.43945312 STNG Scorpio Tankers Inc.
STR 20.29 20.13 1 2025/03/18 19:19:51 extend-hours 0.16 0.79483358 STR Sitio Royalties Corp.
STRV 36.27 36.36 3 2025/03/18 19:08:56 extend-hours -0.09 -0.24752475 STRV Strive 500 ETF
STT 91.55 87.67 2 2025/03/18 19:57:51 extend-hours 3.88 4.42568724 STT State Street Corporation
STTpG 23.44 23.55 148 2025/03/18 19:00:00 extend-hours -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 60,306 2025/03/18 19:00:00 extend-hours 1.59 7.88299455 STVN Stevanato Group S.p.A.
STWD 20.2 19.95 1 2025/03/18 19:45:14 extend-hours 0.25 1.25313283 STWD STARWOOD PROPERTY TRUST INC.
STXD 32.4207 32.49 100 2025/03/18 19:00:00 extend-hours -0.0693 -0.21329640 STXD Strive 1000 Dividend Growth ETF
STXE 27.663 27.74 100 2025/03/18 19:00:00 extend-hours -0.077 -0.27757751 STXE Strive Emerging Markets Ex-China ETF
STXG 40.2523 40.57 100 2025/03/18 19:00:00 extend-hours -0.3177 -0.78309095 STXG Strive 1000 Growth ETF
STXI 27.0047 26.98 100 2025/03/18 19:00:00 extend-hours 0.0247 0.09154930 STXI Strive International Developed Markets ETF
STXK 29.0047 29.04 100 2025/03/18 19:00:00 extend-hours -0.0353 -0.12155647 STXK EA Series Trust Strive Small-Cap ETF
STXM 24.7013 24.75 100 2025/03/18 19:00:00 extend-hours -0.0487 -0.19676768 STXM Strive MidCap ETF
STXT 20.13 20.13 100 2025/03/18 19:00:00 extend-hours 0.00 0 STXT Strive Total Return Bond ETF
STXV 30.49 30.33 100 2025/03/18 19:00:00 extend-hours 0.16 0.52753050 STXV Strive 1000 Value ETF
STZ 179.75 182 2 2025/03/18 19:59:59 extend-hours -2.25 -1.23626374 STZ Constellation Brands Inc.
SU 37.99 37.82 4 2025/03/18 19:06:44 extend-hours 0.17 0.44949762 SU Suncor Energy Inc.
SUI 139.48 131.17 1 2025/03/18 19:57:12 extend-hours 8.31 6.33529008 SUI Sun Communities Inc
SUN 59.02 58.75 2 2025/03/18 19:29:01 extend-hours 0.27 0.45957447 SUN SUNOCO L.P.
SUP 2.12 2.09 503 2025/03/18 19:00:00 extend-hours 0.03 1.43540670 SUP Superior Industries International Inc.
SUPV 12.91 13.53 200 2025/03/18 19:48:09 extend-hours -0.62 -4.58240946 SUPV Grupo Supervielle S.A.
SUZ 9.67 9.63 84,379 2025/03/18 19:00:00 extend-hours 0.04 0.41536864 SUZ Suzano S.A. American Depositary Shares (each representing one Ordinary Share ) representing one Ordinary Share)
SVV 7.03 6.9 5 2025/03/18 19:05:42 extend-hours 0.13 1.88405797 SVV Savers Value Village Inc.
SW 45.07 45.1 691,665 2025/03/18 19:00:00 extend-hours -0.03 -0.06651885 SW Smurfit Westrock plc
SWI 18.4 18.34 145,687 2025/03/18 19:00:00 extend-hours 0.06 0.32715376 SWI SolarWinds Corporation Common Stock
SWK 81.54 81.12 1 2025/03/18 19:56:53 extend-hours 0.42 0.51775148 SWK Stanley Black & Decker Inc.
SWX 75.29 75.79 58,864 2025/03/18 19:00:00 extend-hours -0.50 -0.65971764 SWX Southwest Gas Holdings Inc.
SWZ 8.98 8.94 221 2025/03/18 19:00:00 extend-hours 0.04 0.44742729 SWZ Swiss Helvetia Fund Inc.
SXC 9.21 9.1 167,973 2025/03/18 19:00:00 extend-hours 0.11 1.20879121 SXC SUNCOKE ENERGY INC
SXI 170.51 172.08 14,977 2025/03/18 19:00:00 extend-hours -1.57 -0.91236634 SXI Standex International Corporation
SXT 74.03 73.13 67,930 2025/03/18 19:00:00 extend-hours 0.90 1.23068508 SXT Sensient Technology Corporation
SYF 53.45 53.42 1 2025/03/18 19:51:29 extend-hours 0.03 0.05615874 SYF SYNCHRONY FINANCIAL
SYFpA 18.63 18.69 200 2025/03/18 19:00:00 extend-hours -0.06 -0.32102729 SYFpA Synchrony Financial Depositary Shares each Representing a 1/40th Interest in a Share of 5.625% Fixed Rate Non-Cumulative Perpetual Preferred Stock Series A
SYFpB 25.35 25.38 850 2025/03/18 19:27:40 extend-hours -0.03 -0.11820331 SYFpB Synchrony Financial Depositary Shares Each Representing a 1/40th Interest in a Share of 8.250% Fixed Rate Reset Non-Cumulative Perpetual Preferred Stock Series B
SYK 375.91 374 246,610 2025/03/18 19:00:00 extend-hours 1.91 0.51069519 SYK Stryker Corporation
SYY 74.36 74.48 507,154 2025/03/18 19:00:00 extend-hours -0.12 -0.16111708 SYY Sysco Corporation
T 26.52 26.795 300 2025/03/18 19:59:03 extend-hours -0.275 -1.02631088 T AT&T Inc.
TAC 9.57 9.6 61,102 2025/03/18 19:00:00 extend-hours -0.03 -0.312500 TAC TransAlta Corporation
TAK 15.42 15.08 1 2025/03/18 19:19:16 extend-hours 0.34 2.25464191 TAK Takeda Pharmaceutical Company Limited American Depositary Shares (each representing 1/2 of a share of Common Stock)
TAL 14.3613 14.33 1 2025/03/18 19:40:55 extend-hours 0.0313 0.21842289 TAL TAL Education Group
TALO 8.9 8.82 327,021 2025/03/18 19:00:00 extend-hours 0.08 0.90702948 TALO Talos Energy Inc. Common Stock
TAP 58.94 59.25 360,618 2025/03/18 19:00:00 extend-hours -0.31 -0.52320675 TAP Molson Coors Beverage Company Class B
TBB 23.92 24.01 100 2025/03/18 19:00:00 extend-hours -0.09 -0.37484382 TBB AT&T Inc. 5.350 Percent Global Notes due 2066
TBBB 24.23 24.74 40,598 2025/03/18 19:00:00 extend-hours -0.51 -2.06143897 TBBB BBB Foods Inc.
TBI 5.64 5.74 64,278 2025/03/18 19:00:00 extend-hours -0.10 -1.74216028 TBI Trueblue Inc.
TBN 23.06 23.62 100 2025/03/18 18:30:00 extend-hours -0.56 -2.37087214 TBN Tamboran Resources Corporation
TCI 28.18 28.43 277 2025/03/18 19:00:00 extend-hours -0.25 -0.87935280 TCI Transcontinental Realty Investors Inc.
TD 59.67 59.73 99,909 2025/03/18 19:00:00 extend-hours -0.06 -0.10045203 TD Toronto Dominion Bank
TDC 23.27 23.15 280,363 2025/03/18 19:00:00 extend-hours 0.12 0.51835853 TDC TERADATA CORPORATION
TDF 10.29 10.3 2,052 2025/03/18 19:00:00 extend-hours -0.01 -0.09708738 TDF Templeton Dragon Fund
TDG 1342.43 1358.13 23,179 2025/03/18 19:00:00 extend-hours -15.70 -1.15600127 TDG TransDigm Group Incorporated
TDOC 8.47 8.83 500 2025/03/18 19:58:13 extend-hours -0.36 -4.07701019 TDOC Teladoc Health Inc.
TDS 35.34 35.46 156,190 2025/03/18 19:00:00 extend-hours -0.12 -0.33840948 TDS Telephone and Data Systems Inc.
TDSpU 20.54 20.65 100 2025/03/18 19:00:00 extend-hours -0.11 -0.53268765 TDSpU Telephone and Data Systems Inc. Depositary Shares Each Representing a 1/1000th Interest in a 6.625% Series UU Cumulative Redeemable Perpetual Preferred Stock
TDSpV 18.0001 18.17 100 2025/03/18 19:00:00 extend-hours -0.1699 -0.93505779 TDSpV Telephone and Data Systems Inc. Depositary Shares Each Representing a 1/1000th Interest in a 6.000% Series VV Cumulative Redeemable Perpetual Preferred Stock
TDW 41.5923 41.84 70 2025/03/18 19:59:29 extend-hours -0.2477 -0.59201721 TDW Tidewater Inc.
TDY 498.52 497.69 64,821 2025/03/18 19:00:00 extend-hours 0.83 0.16677048 TDY Teledyne Technologies Incorporated
TEAF 11.71 11.8 332 2025/03/18 19:00:00 extend-hours -0.09 -0.76271186 TEAF Tortoise Sustainable and Social Impact Term Fund
TECK 43.875 43.3 2 2025/03/18 19:59:14 extend-hours 0.575 1.32794457 TECK Teck Resources Limited
TEF 4.72 4.72 1,228 2025/03/18 19:16:59 extend-hours 0.00 0 TEF Telefonica S.A.
TEI 5.51 5.49 134 2025/03/18 19:00:00 extend-hours 0.02 0.36429872 TEI Templeton Emerging Markets Income Fund
TEL 146.86 146.92 210,689 2025/03/18 19:00:00 extend-hours -0.06 -0.04083855 TEL TE Connectivity plc
TEN 16.64 17.11 20,940 2025/03/18 19:00:00 extend-hours -0.47 -2.74693162 TEN Tsakos Energy Navigation Ltd.
TENpE 25.74 25.7 100 2025/03/18 19:00:00 extend-hours 0.04 0.15564202 TENpE Tsakos Energy Navigation Limited Series E Fixed-to-Floating Rate Cumulative Redeemable Perpetual Preferred Shares par value $1.00
TENpF 26.1421 26.14 100 2025/03/18 19:00:00 extend-hours 0.0021 0.00803366 TENpF Tsakos Energy Navigation Limited Series F Fixed-to-Floating Rate Cumulative Redeemable Perpetual Preferred Shares par value $1.00
TEO 10.37 11.17 5 2025/03/18 19:52:13 extend-hours -0.80 -7.16204118 TEO Telecom Argentina S.A.
TEVA 16.54 16.69 1 2025/03/18 19:31:02 extend-hours -0.15 -0.89874176 TEVA Teva Pharmaceutical Industries Limited American Depositary Shares
TEX 39.64 39.18 145,970 2025/03/18 19:00:00 extend-hours 0.46 1.17406840 TEX Terex Corporation
TFC 40.53 41.02 5 2025/03/18 19:05:18 extend-hours -0.49 -1.19453925 TFC Truist Financial Corporation
TFCpI 22.8001 22.9 100 2025/03/18 19:00:00 extend-hours -0.0999 -0.43624454 TFCpI Truist Financial Corporation Depositary Shares each representing 1/4000th interest in a share of Series I Non-Cumulative Perpetual Preferred Stock
TFCpO 22.18 22.25 230 2025/03/18 19:00:00 extend-hours -0.07 -0.31460674 TFCpO Truist Financial Corporation Depositary Shares Each Representing a 1/1000th Interest in a Share of Series O Non-Cumulative Perpetual Preferred Stock
TFCpR 20.1 20.21 107 2025/03/18 19:00:00 extend-hours -0.11 -0.54428501 TFCpR Truist Financial Corporation Depositary Shares each representing 1/1000th interest in a share of Series R Non-Cumulative Perpetual Preferred Stock
TFII 83.24 82.88 18,530 2025/03/18 19:00:00 extend-hours 0.36 0.43436293 TFII TFI International Inc.
TFPM 19.19 19.15 5,993 2025/03/18 19:00:00 extend-hours 0.04 0.20887728 TFPM Triple Flag Precious Metals Corp.
TFX 139.96 139.57 105,340 2025/03/18 19:00:00 extend-hours 0.39 0.27942968 TFX Teleflex Incorporated
TG 7.33 7.33 13,696 2025/03/18 19:00:00 extend-hours 0.00 0 TG Tredegar Corporation
TGI 25.4 25.4 192,290 2025/03/18 19:00:00 extend-hours 0.0 0 TGI Triumph Group Inc.
TGLS 69.86 69.8 34,031 2025/03/18 19:00:00 extend-hours 0.06 0.08595989 TGLS Tecnoglass Inc.
TGNA 18.1793 17.76 10 2025/03/18 19:47:38 extend-hours 0.4193 2.36092342 TGNA TEGNA Inc.
TGS 25.33 27.25 12,655 2025/03/18 19:00:00 extend-hours -1.92 -7.04587156 TGS Transportadora de Gas del Sur S.A. ADS
TGT 104.45 105.46 200 2025/03/18 19:59:54 extend-hours -1.01 -0.95770908 TGT Target Corporation
THC 125.33 127.58 133,816 2025/03/18 19:00:00 extend-hours -2.25 -1.76359931 THC Tenet Healthcare Corporation New
THG 169.5 171.18 24,779 2025/03/18 19:00:00 extend-hours -1.68 -0.98142306 THG The Hanover Insurance Group Inc.
THLV 26.8385 26.86 100 2025/03/18 19:00:00 extend-hours -0.0215 -0.08004468 THLV THOR Equal Weight Low Volatility ETF
THO 81.8 81.58 89,762 2025/03/18 19:00:00 extend-hours 0.22 0.26967394 THO Thor Industries Inc.
THQ 21.232 20.8 150 2025/03/18 19:18:05 extend-hours 0.432 2.07692308 THQ abrdn Healthcare Opportunities Fund
THR 29.89 29.57 39,146 2025/03/18 19:00:00 extend-hours 0.32 1.08217788 THR THERMON GROUP HOLDINGS INC.
THS 27.95 27.98 138,484 2025/03/18 19:00:00 extend-hours -0.03 -0.10721944 THS Treehouse Foods Inc.
THW 11.92 11.88 202 2025/03/18 19:00:00 extend-hours 0.04 0.33670034 THW abrdn World Healthcare Fund
TIMB 15.07 15.15 21,606 2025/03/18 19:00:00 extend-hours -0.08 -0.52805281 TIMB TIM S.A. American Depositary Shares (Each representing 5 Common Shares)
TISI 16.5 13.82 1 2025/03/18 19:23:46 extend-hours 2.68 19.39218524 TISI Team Inc.
TIXT 2.78 2.71 1 2025/03/18 19:04:09 extend-hours 0.07 2.58302583 TIXT TELUS International (Cda) Inc. Subordinate Voting Shares
TJX 115.35 114.56 6 2025/03/18 19:42:21 extend-hours 0.79 0.68959497 TJX TJX Companies Inc. (The)
TK 6.64 6.67 1 2025/03/18 19:29:06 extend-hours -0.03 -0.44977511 TK Teekay Corporation Ltd.
TKC 7.58 7.58 6 2025/03/18 19:16:59 extend-hours 0.00 0 TKC TURKCELL ILETISIM HIZMETLERI A.S. ADS
TKO 144.5 144.85 700 2025/03/18 19:52:45 extend-hours -0.35 -0.24162927 TKO TKO Group Holdings Inc.
TKR 74.61 74.69 75,524 2025/03/18 19:00:00 extend-hours -0.08 -0.10710939 TKR The Timken Company
TLK 14.8648 14.76 2 2025/03/18 19:14:01 extend-hours 0.1048 0.71002710 TLK PT Telekomunikasi Indonesia
TLYS 2.42 2.46 17,686 2025/03/18 19:00:00 extend-hours -0.04 -1.62601626 TLYS Tilly's Inc.
TM 190.21 189.9 7 2025/03/18 19:50:29 extend-hours 0.31 0.16324381 TM Toyota Motor Corporation American Depositary Shares (Each representing ten Ordinary Shares)
TME 15.03 14.19 68 2025/03/18 19:58:44 extend-hours 0.84 5.91966173 TME Tencent Music Entertainment Group American Depositary Shares each representing two Class A Ordinary Shares
TMHC 58.67 58.6 176,259 2025/03/18 19:00:00 extend-hours 0.07 0.11945392 TMHC Taylor Morrison Home Corporation Common Stock
TMO 520.64 518.65 1 2025/03/18 19:59:37 extend-hours 1.99 0.38368842 TMO Thermo Fisher Scientific Inc.
TNC 84.31 83.85 22,134 2025/03/18 19:00:00 extend-hours 0.46 0.54859869 TNC TENNANT COMPANY
TNET 79.62 77.51 2025/03/18 19:00:00 extend-hours 2.11 2.72222939 TNET TRINET GROUP INC.
TNK 38.62 39.27 48,528 2025/03/18 19:00:00 extend-hours -0.65 -1.65520754 TNK Teekay Tankers Ltd.
TNL 46.63 47.78 87,965 2025/03/18 19:00:00 extend-hours -1.15 -2.40686480 TNL Travel + Leisure Co.
TOL 106.09 105.95 1 2025/03/18 19:26:55 extend-hours 0.14 0.13213780 TOL Toll Brothers Inc.
TOST 33.95 34.43 3 2025/03/18 19:57:36 extend-hours -0.48 -1.39413302 TOST Toast Inc.
TpA 21.13 21.11 114 2025/03/18 19:00:00 extend-hours 0.02 0.09474183 TpA AT&T Inc. Depositary Shares each representing a 1/1000th interest in a share of 5.000% Perpetual Preferred Stock Series A
TPB 60.18 57.83 1 2025/03/18 19:23:01 extend-hours 2.35 4.06363479 TPB Turning Point Brands Inc.
TpC 20.04 25.42 100 2025/03/18 19:00:00 extend-hours -5.38 -21.16443745 TpC Tutor Perini Corporation
TPH 31.33 31.2 220,274 2025/03/18 19:00:00 extend-hours 0.13 0.41666667 TPH Tri Pointe Homes Inc.
TPL 1343.73 1,344 20,118 2025/03/18 19:00:00 extend-hours -0.27 -0.02008929 TPL Texas Pacific Land Corporation
TPR 70.98 71.07 3 2025/03/18 19:11:07 extend-hours -0.09 -0.12663571 TPR Tapestry Inc. Common Stock
TPVG 7.05 7.02 40 2025/03/18 19:44:03 extend-hours 0.03 0.42735043 TPVG TRIPLEPOINT VENTURE GROWTH BDC CORP.
TPZ 20.62 20.73 100 2025/03/18 19:00:00 extend-hours -0.11 -0.53063193 TPZ Tortoise Power and Energy Infrastructure Fund
TR 31.32 31.72 6,793 2025/03/18 19:00:00 extend-hours -0.40 -1.26103405 TR Tootsie Roll Industries Inc.
TRAK 19.23 19.3 7,372 2025/03/18 19:00:00 extend-hours -0.07 -0.36269430 TRAK ReposiTrak Inc.
TRC 16.08 16.18 18,055 2025/03/18 19:00:00 extend-hours -0.10 -0.61804697 TRC Tejon Ranch Co.
TREX 57.57 56.98 1 2025/03/18 19:56:00 extend-hours 0.59 1.03545104 TREX Trex Company Inc.
TRGP 194 197.71 1 2025/03/18 19:19:10 extend-hours -3.71 -1.87648576 TRGP Targa Resources Corp.
TRI 173.21 173.78 13 2025/03/18 19:17:05 extend-hours -0.57 -0.32800092 TRI Thomson Reuters Corporation
TRN 29.15 29.39 99,636 2025/03/18 19:00:00 extend-hours -0.24 -0.81660429 TRN Trinity Industries Inc.
TRNO 66.51 67.36 128,981 2025/03/18 19:00:00 extend-hours -0.85 -1.26187648 TRNO Terreno Realty Corporation
TROX 7.27 7.35 177,612 2025/03/18 19:00:00 extend-hours -0.08 -1.08843537 TROX TRONOX LIMITED CL A ORDINARY SHARES
TRP 47.71 47.95 1,166,209 2025/03/18 19:00:00 extend-hours -0.24 -0.50052138 TRP TC Energy Corporation
TRTNpA 25.245 25.26 100 2025/03/18 19:00:00 extend-hours -0.015 -0.05938242 TRTNpA Triton International Limited 8.50% Series A Cumulative Redeemable Perpetual Preference Shares
TRTNpB 25.02 25.11 100 2025/03/18 19:00:00 extend-hours -0.09 -0.35842294 TRTNpB Triton International Limited 8.00% Series B Cumulative Redeemable Perpetual Preference Shares
TRTNpC 23.95 24.1 100 2025/03/18 19:00:00 extend-hours -0.15 -0.62240664 TRTNpC Triton International Limited 7.375% Series C Cumulative Redeemable Perpetual Preference Shares
TRTNpD 22.9599 22.79 100 2025/03/18 19:00:00 extend-hours 0.1699 0.74550241 TRTNpD Triton International Limited 6.875% Series D Cumulative Redeemable Perpetual Preference Shares
TRTNpE 19.05 19.05 100 2025/03/18 19:00:00 extend-hours 0.00 0 TRTNpE Triton International Limited 5.75% Series E Cumulative Redeemable Perpetual Preference Shares
TRTX 8.53 8.57 20 2025/03/18 19:00:33 extend-hours -0.04 -0.46674446 TRTX TPG RE Finance Trust Inc. Common Stock
TRU 83.28 85.03 197,075 2025/03/18 19:00:00 extend-hours -1.75 -2.05809714 TRU TransUnion
TRV 260.5 264.36 296,916 2025/03/18 19:00:00 extend-hours -3.86 -1.46013013 TRV The Travelers Companies Inc.
TS 38.78 39.12 46 2025/03/18 19:16:59 extend-hours -0.34 -0.86912065 TS Tenaris S. A.
TSE 4.24 4.45 11 2025/03/18 19:58:05 extend-hours -0.21 -4.71910112 TSE Trinseo PLC
TSI 4.9 4.87 300 2025/03/18 19:00:00 extend-hours 0.03 0.61601643 TSI TCW Strategic Income Fund Inc.
TSLX 22.24 21.9 16,917 2025/03/18 19:00:00 extend-hours 0.34 1.55251142 TSLX Sixth Street Specialty Lending Inc.
TSM 172.5 174.38 2 2025/03/18 19:59:38 extend-hours -1.88 -1.07810529 TSM Taiwan Semiconductor Manufacturing Company Ltd.
TSN 60.51 60.58 445,692 2025/03/18 19:00:00 extend-hours -0.07 -0.11554969 TSN Tyson Foods Inc.
TSQ 8.04 8.15 10,240 2025/03/18 19:00:00 extend-hours -0.11 -1.34969325 TSQ TOWNSQUARE MEDIA INC.
TT 343.31 348.42 1 2025/03/18 19:56:36 extend-hours -5.11 -1.46662075 TT Trane Technologies plc
TTAM 14.37 13.4 1 2025/03/18 19:26:11 extend-hours 0.97 7.23880597 TTAM Titan America SA
TTC 72.79 72.86 113,421 2025/03/18 19:00:00 extend-hours -0.07 -0.09607466 TTC Toro Company (The)
TTE 63.54 63.41 7 2025/03/18 19:51:11 extend-hours 0.13 0.20501498 TTE TotalEnergies SE
TTI 3.3896 3.44 10 2025/03/18 19:30:08 extend-hours -0.0504 -1.46511628 TTI TETRA Technologies Inc.
TU 15 15.05 2025/03/18 19:00:00 extend-hours -0.05 -0.33222591 TU Telus Corporation
TUYA 3.72 3.95 6 2025/03/18 19:54:40 extend-hours -0.23 -5.82278481 TUYA Tuya Inc. American Depositary Shares each representing one Class A Ordinary Share
TV 1.74 1.75 10 2025/03/18 19:49:34 extend-hours -0.01 -0.57142857 TV Grupo Televisa S.A.
TVC 23.48 23.34 100 2025/03/18 19:00:00 extend-hours 0.14 0.59982862 TVC Tennessee Valley Authority Power Bonds 1998 Series D due June 1 2028
TVE 23.15 23.2758 225 2025/03/18 19:00:00 extend-hours -0.1258 -0.54047552 TVE Tennessee Valley Authority Power Bonds 1999 Series A due May 1 2029
TWI 8.22 8.24 127,334 2025/03/18 19:00:00 extend-hours -0.02 -0.24271845 TWI Titan International Inc.(Delaware)
TWLO 98.5 99.38 36 2025/03/18 19:58:11 extend-hours -0.88 -0.88549004 TWLO Twilio Inc.
TWN 34.84 34.79 172 2025/03/18 19:00:00 extend-hours 0.05 0.14371946 TWN Taiwan Fund Inc.
TWO 13.95 13.81 72 2025/03/18 19:43:34 extend-hours 0.14 1.01375815 TWO Two Harbors Investment Corp.
TWOpA 24.56 24.48 100 2025/03/18 19:00:00 extend-hours 0.08 0.32679739 TWOpA Two Harbors Investment Corp 8.125% Series A Fixed-to-Floating Rate Cumulative Redeemable Preferred Stock ($25.00 liquidation preference per share)
TWOpB 24.2139 24.37 100 2025/03/18 19:00:00 extend-hours -0.1561 -0.64054165 TWOpB Two Harbors Investment Corp 7.625% Series B Fixed-to-Floating Rate Cumulative Redeemable Preferred Stock
TWOpC 24.829 24.8867 100 2025/03/18 19:00:00 extend-hours -0.0577 -0.23185075 TWOpC Two Harbors Investment Corp 7.25% Series C Fixed-to-Floating Rate Cumulative Redeemable Preferred Stock
TX 33.05 33.12 9,174 2025/03/18 19:00:00 extend-hours -0.07 -0.21135266 TX Ternium S.A. American Depositary Shares
TXNM 54.6 52.56 10 2025/03/18 19:56:24 extend-hours 2.04 3.88127854 TXNM TXNM Energy Inc.
TXO 19.3 19.8 1,797 2025/03/18 19:00:00 extend-hours -0.5 -2.52525253 TXO TXO Partners L.P.
TXT 74.25 74.5 208,406 2025/03/18 19:00:00 extend-hours -0.25 -0.33557047 TXT Textron Inc.
TY 30.48 30.48 726 2025/03/18 19:00:00 extend-hours 0.00 0 TY TRI-Continental Corporation
TYG 43.5 44.51 699 2025/03/18 19:00:00 extend-hours -1.01 -2.26915300 TYG Tortoise Energy Infrastructure Corp.
TYL 574.67 572.24 48,907 2025/03/18 19:00:00 extend-hours 2.43 0.42464700 TYL Tyler Technologies Inc.
TYp 44.33 45.2 100 2025/03/18 19:00:00 extend-hours -0.87 -1.92477876 TYp Tri-Continental Corporation $2.50 Cumulative Preferred
U 21.15 21.165 1,414 2025/03/18 19:58:56 extend-hours -0.015 -0.07087172 U Unity Software Inc.
UA 6.25 6.39 2 2025/03/18 19:52:15 extend-hours -0.14 -2.19092332 UA Under Armour Inc. Class C Common Stock $0.0003 1/3 par value
UAA 6.75 6.96 290 2025/03/18 19:25:49 extend-hours -0.21 -3.01724138 UAA Under Armour Inc.
UAN 75.78 76.55 560 2025/03/18 19:00:00 extend-hours -0.77 -1.00587851 UAN CVR Partners LP
UBER 71.6999 72.2 75 2025/03/18 19:59:39 extend-hours -0.5001 -0.69265928 UBER Uber Technologies Inc.
UBS 34.47 33.64 1 2025/03/18 19:53:30 extend-hours 0.83 2.46730083 UBS UBS Group AG
UCB 28.64 28.44 278 2025/03/18 19:25:01 extend-hours 0.20 0.70323488 UCB United Community Banks Inc.
UDR 43.42 43.8 390,483 2025/03/18 19:00:00 extend-hours -0.38 -0.86757991 UDR UDR Inc.
UE 18.75 18.6 237,602 2025/03/18 18:30:00 extend-hours 0.15 0.80645161 UE UBRAN EDGE PROPERTIES
UFI 5.18 4.96 3,169 2025/03/18 19:00:00 extend-hours 0.22 4.43548387 UFI UNIFI Inc. New
UGI 33.04 32.89 2 2025/03/18 19:18:11 extend-hours 0.15 0.45606567 UGI UGI Corporation
UGP 3.11 3.14 30,278 2025/03/18 19:00:00 extend-hours -0.03 -0.95541401 UGP Ultrapar Participacoes S.A.
UHAL.B 58.51 58.25 58,889 2025/03/18 19:00:00 extend-hours 0.26 0.44635193 UHAL.B U-Haul Holding Company
UHAL 64.23 64.5 8,612 2025/03/18 19:00:00 extend-hours -0.27 -0.41860465 UHAL U-Haul Holding Company
UHS 176.34 174.55 163,538 2025/03/18 19:00:00 extend-hours 1.79 1.02549413 UHS Universal Health Services Inc. Class B
UHT 42.18 41.72 3 2025/03/18 19:21:17 extend-hours 0.46 1.10258869 UHT Universal Health Realty Income Trust
UI 315.36 313.23 11,432 2025/03/18 19:00:00 extend-hours 2.13 0.68001149 UI Ubiquiti Inc. Common Stock
UIS 4.18 4.3 59,012 2025/03/18 19:00:00 extend-hours -0.12 -2.79069767 UIS Unisys Corporation
UL 59.72 58.78 298 2025/03/18 19:16:59 extend-hours 0.94 1.59918340 UL Unilever plc
ULS 53.37 51.84 1 2025/03/18 19:26:40 extend-hours 1.53 2.95138889 ULS UL Solutions Inc.
UMC 6.7 6.71 1 2025/03/18 19:48:19 extend-hours -0.01 -0.14903130 UMC United Microelectronic Corp.
UMH 18.25 18.22 92,236 2025/03/18 19:00:00 extend-hours 0.03 0.16465423 UMH UMH Properties Inc.
UMHpD 22.49 22.4106 100 2025/03/18 19:00:00 extend-hours 0.0794 0.35429663 UMHpD UMH Properties Inc. 6.375% Series D Cumulative Redeemable Preferred Stock Liquidation Preference $25 per share
UNF 206.11 203.72 17,471 2025/03/18 19:00:00 extend-hours 2.39 1.17317887 UNF Unifirst Corp
UNFI 26.58 26.05 1 2025/03/18 19:19:40 extend-hours 0.53 2.03454894 UNFI United Natural Foods Inc
UNH 504.5 502.24 37 2025/03/18 19:57:17 extend-hours 2.26 0.44998407 UNH UNITEDHEALTH GROUP INCORPORATED (Delaware)
UNM 80.88 81.57 174,475 2025/03/18 19:00:00 extend-hours -0.69 -0.84589923 UNM Unum Group
UNMA 25.03 25.1 200 2025/03/18 19:00:00 extend-hours -0.07 -0.27888446 UNMA Unum Group 6.250% Junior Subordinated Notes due 2058
UNP 237.9 238.48 1 2025/03/18 19:46:32 extend-hours -0.58 -0.24320698 UNP Union Pacific Corp.
UP 1.03 1.07 3,000 2025/03/18 19:56:25 extend-hours -0.04 -3.73831776 UP Wheels Up Experience Inc.
UPS 118.82 118.04 1 2025/03/18 19:59:31 extend-hours 0.78 0.66079295 UPS United Parcel Service Inc. Class B
URI 609.08 616.93 1 2025/03/18 19:56:49 extend-hours -7.85 -1.27242961 URI United Rentals Inc.
USA 6.6 6.63 1 2025/03/18 19:40:14 extend-hours -0.03 -0.45248869 USA Liberty All-Star Equity Fund
USAC 27.12 26.99 6,370 2025/03/18 19:00:00 extend-hours 0.13 0.48165987 USAC USA COMPRESSION PARTNERS LP
USB 42.3501 42.36 15 2025/03/18 19:58:14 extend-hours -0.0099 -0.02337110 USB U.S. Bancorp
USBpH 22.62 22.57 100 2025/03/18 19:00:00 extend-hours 0.05 0.22153301 USBpH US Bancorp Depositary Shares (1/1000 Interest in Ser. B Non-Cum. Prptl. Prfrd. Stock)
USBpP 23.78 23.96 100 2025/03/18 19:00:00 extend-hours -0.18 -0.75125209 USBpP U.S. Bancorp Depositary Shares each representing a 1/1000th interest in a share of Series K Non-Cumulative Perpetual Preferred Stock
USBpQ 16.3 16.27 100 2025/03/18 19:00:00 extend-hours 0.03 0.18438844 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 17.2872 17.28 100 2025/03/18 19:00:00 extend-hours 0.0072 0.04166667 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 19.8 19.84 110 2025/03/18 19:00:00 extend-hours -0.04 -0.20161290 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 64.99 65.75 168,896 2025/03/18 18:30:00 extend-hours -0.76 -1.15589354 USFD US Foods Holding Corp.
USM 65.53 65.87 9,698 2025/03/18 19:00:00 extend-hours -0.34 -0.51616821 USM United States Cellular Corporation
USNA 27.68 27.91 61,030 2025/03/18 19:00:00 extend-hours -0.23 -0.82407739 USNA USANA Health Sciences Inc
USPH 76.17 76.01 16,787 2025/03/18 19:00:00 extend-hours 0.16 0.21049862 USPH US Physical Therapy Inc
UTF 25 24.75 10 2025/03/18 19:12:39 extend-hours 0.25 1.01010101 UTF Cohen & Steers Infrastructure Fund Inc.
UTI 26.32 26.74 80,391 2025/03/18 19:00:00 extend-hours -0.42 -1.57068063 UTI Universal Technical Institute Inc.
UTL 56.15 56.1 22,498 2025/03/18 19:00:00 extend-hours 0.05 0.08912656 UTL Unitil Corporation
UTZ 13.49 13.46 40 2025/03/18 19:59:26 extend-hours 0.03 0.22288262 UTZ Utz Brands Inc.
UVE 21.81 21.71 22,848 2025/03/18 19:00:00 extend-hours 0.10 0.46061723 UVE UNIVERSAL INSURANCE HLDG INC.
UVV 55.8 55.75 22,302 2025/03/18 19:00:00 extend-hours 0.05 0.08968610 UVV Universal Corporation
UWMC 6.14 6.19 4 2025/03/18 19:49:06 extend-hours -0.05 -0.80775444 UWMC UWM Holdings Corporation
UZD 23.63 23.71 123 2025/03/18 19:00:00 extend-hours -0.08 -0.33741038 UZD United States Cellular Corporation 6.250% Senior Notes due 2069
UZE 21.8 21.96 100 2025/03/18 19:00:00 extend-hours -0.16 -0.72859745 UZE United States Cellular Corporation 5.500% Senior Notes due 2070
UZF 21.8 21.9 100 2025/03/18 19:00:00 extend-hours -0.1 -0.45662100 UZF United States Cellular Corporation 5.500% Senior Notes due 2070
V 334.12 335.29 1 2025/03/18 19:53:15 extend-hours -1.17 -0.34895165 V VISA Inc.
VAC 66.1 67.96 2 2025/03/18 19:49:50 extend-hours -1.86 -2.73690406 VAC MARRIOTT VACATIONS WORLDWIDE CORPORATION
VAL 39.04 39.03 5 2025/03/18 19:27:24 extend-hours 0.01 0.02562132 VAL Valaris Limited
VAL.WS 5.15 5.3932 100 2025/03/18 19:00:00 extend-hours -0.2432 -4.50938218 VAL.WS Valaris Limited Warrants to purchase Common Shares
VALE 10.1001 10.09 25 2025/03/18 19:50:38 extend-hours 0.0101 0.10009911 VALE VALE S.A.
VATE 8.63 8 3,481 2025/03/18 19:00:00 extend-hours 0.63 7.87500 VATE INNOVATE Corp.
VBF 15.2 15.16 100 2025/03/18 19:00:00 extend-hours 0.04 0.26385224 VBF INVESCO BOND FUND
VCV 10.605 10.7 100 2025/03/18 19:00:00 extend-hours -0.095 -0.88785047 VCV INVESCO CALIFORNIA VALUE MUNI INCOME TRUST
VEEV 236.43 235.52 164,634 2025/03/18 18:30:00 extend-hours 0.91 0.38637908 VEEV Veeva Systems Inc.
VEL 18.8 19.15 25,206 2025/03/18 19:00:00 extend-hours -0.35 -1.82767624 VEL Velocity Financial Inc.
VET 7.92 7.96 33,093 2025/03/18 19:00:00 extend-hours -0.04 -0.50251256 VET VERMILION ENERGY INC.
VFC 16.2 16.45 157 2025/03/18 19:59:49 extend-hours -0.25 -1.51975684 VFC V.F. Corporation
VG 10.92 11.27 15 2025/03/18 19:58:14 extend-hours -0.35 -3.10559006 VG Venture Global Inc.
VGI 7.75 7.76 100 2025/03/18 19:00:00 extend-hours -0.01 -0.12886598 VGI VIRTUS GLOBAL MULTI-SECTOR INCOME FUND
VGM 9.93 9.99 382 2025/03/18 19:00:00 extend-hours -0.06 -0.60060060 VGM Invesco Trust Investment Grade Municipals
VHC 8.2 8.42 100 2025/03/18 19:00:00 extend-hours -0.22 -2.61282660 VHC VirnetX Holding Corporation
VHI 17.57 17.95 1,569 2025/03/18 19:00:00 extend-hours -0.38 -2.11699164 VHI Valhi Inc.
VICI 32.86 32.47 6 2025/03/18 19:58:51 extend-hours 0.39 1.20110872 VICI VICI Properties Inc. Common Stock
VIK 39.09 41.09 103 2025/03/18 19:59:26 extend-hours -2.00 -4.86736432 VIK Viking Holdings Ltd
VIPS 17.71 17.8 120 2025/03/18 19:16:59 extend-hours -0.09 -0.50561798 VIPS Vipshop Holdings Limited
VIST 49.15 48.98 4 2025/03/18 19:16:59 extend-hours 0.17 0.34708044 VIST Vista Energy S.A.B. de C.V.
VIV 8.96 8.97 35,614 2025/03/18 19:00:00 extend-hours -0.01 -0.11148272 VIV Telefonica Brasil S.A. American Depositary Shares (Each representing One Common Share)
VKQ 9.62 9.68 449 2025/03/18 19:00:00 extend-hours -0.06 -0.61983471 VKQ Invesco Municipal Trust
VLN 2.2 2.12 10 2025/03/18 19:55:34 extend-hours 0.08 3.77358491 VLN Valens Semiconductor Ltd.
VLO 135.14 134.08 2 2025/03/18 19:56:32 extend-hours 1.06 0.79057279 VLO Valero Energy Corporation
VLRS 5.54 5.53 26 2025/03/18 19:16:59 extend-hours 0.01 0.18083183 VLRS CONTROLADORA VUELA COMPA?A DE AVIACI? S.A.B. DE C.V.
VLT 10.75 10.79 108 2025/03/18 19:00:00 extend-hours -0.04 -0.37071362 VLT Invesco High Income Trust II
VLTO 98.36 98.18 483,790 2025/03/18 19:00:00 extend-hours 0.18 0.18333673 VLTO Veralto Corporation
VMC 235.79 235.04 5 2025/03/18 19:32:56 extend-hours 0.75 0.31909462 VMC Vulcan Materials Company(Holding Company)
VMI 322.43 325.07 13,909 2025/03/18 19:00:00 extend-hours -2.64 -0.81213277 VMI Valmont Industries Inc.
VMO 9.5 9.55 1,823 2025/03/18 19:00:00 extend-hours -0.05 -0.52356021 VMO Invesco Municipal Opportunity Trust
VNCE 2 2.17 15 2025/03/18 19:53:19 extend-hours -0.17 -7.83410138 VNCE VINCE HOLDING CORP.
VNO 37.76 37.67 212,213 2025/03/18 19:00:00 extend-hours 0.09 0.23891691 VNO Vornado Realty Trust
VNOpL 18 17.83 100 2025/03/18 19:00:00 extend-hours 0.17 0.95344924 VNOpL VORNADO REALTY TRUST 5.40% Series L Cumulative Redeemable Preferred Shares of Beneficial Interest liquidation preference $25.00 per share
VNOpO 15.61 15.35 102 2025/03/18 19:00:00 extend-hours 0.26 1.69381107 VNOpO Vornado Realty Trust 4.45% Series O Cumulative Redeemable Preferred Shares Liquidation Preference $25.00 Per Share
VNT 33.33 33.32 133,046 2025/03/18 18:30:00 extend-hours 0.01 0.03001200 VNT Vontier Corporation
VOC 3.28 3.2 284 2025/03/18 19:00:00 extend-hours 0.08 2.500 VOC VOC ENERGY TRUST
VOTE 65.7298 66.14 100 2025/03/18 19:00:00 extend-hours -0.4102 -0.62019958 VOTE TCW Transform 500 ETF
VOYA 67.71 67.41 113,096 2025/03/18 19:00:00 extend-hours 0.30 0.44503783 VOYA VOYA FINANCIAL INC.
VOYApB 24.51 24.48 100 2025/03/18 19:00:00 extend-hours 0.03 0.12254902 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 22.78 22.5 14,228 2025/03/18 19:00:00 extend-hours 0.28 1.24444444 VPG Vishay Precision Group Inc.
VPV 10.27 10.28 100 2025/03/18 19:00:00 extend-hours -0.01 -0.09727626 VPV Invesco Pennsylvania Value Municipal Income Trust
VRE 16.22 16.46 145,365 2025/03/18 19:00:00 extend-hours -0.24 -1.45808019 VRE Veris Residential Inc.
VRN 6.37 6.4 9 2025/03/18 19:58:12 extend-hours -0.03 -0.4687500 VRN Veren Inc.
VRT 84.57 87.86 9 2025/03/18 19:59:50 extend-hours -3.29 -3.74459367 VRT Vertiv Holdings Co Class A Common Stock
VRTS 175.76 175.36 8,905 2025/03/18 19:00:00 extend-hours 0.40 0.22810219 VRTS Virtus Investment Partners Inc.
VSCO 20.4799 19.75 50 2025/03/18 19:46:09 extend-hours 0.7299 3.69569620 VSCO Victorias Secret & Co.
VSH 17.04 17.01 409,789 2025/03/18 19:00:00 extend-hours 0.03 0.17636684 VSH Vishay Intertechnology Inc.
VST 124.79 124.88 1 2025/03/18 19:59:26 extend-hours -0.09 -0.07206919 VST Vistra Corp.
VSTS 10.92 10.95 304,821 2025/03/18 19:00:00 extend-hours -0.03 -0.27397260 VSTS Vestis Corporation
VTEX 4.92 4.96 32,244 2025/03/18 19:00:00 extend-hours -0.04 -0.80645161 VTEX VTEX
VTLE 21.62 21.945 112,690 2025/03/18 19:00:00 extend-hours -0.325 -1.48097517 VTLE Vital Energy Inc.
VTMX 23.13 23.4 3,631 2025/03/18 19:00:00 extend-hours -0.27 -1.15384615 VTMX Corporacion Inmobiliaria Vesta S.A.B de C.V. American Depositary Shares each representing ten (10) Common Shares
VTN 10.5 10.44 237 2025/03/18 19:00:00 extend-hours 0.06 0.57471264 VTN Invesco Trust for Investment Grade New York Municipals
VTOL 31.33 31.64 35,174 2025/03/18 18:30:00 extend-hours -0.31 -0.97977244 VTOL Bristow Group Inc.
VTR 68.19 68.47 528,938 2025/03/18 19:00:00 extend-hours -0.28 -0.40893822 VTR Ventas Inc.
VTS 24 24.11 15 2025/03/18 19:21:10 extend-hours -0.11 -0.45624222 VTS Vitesse Energy Inc..
VVR 4.01 4.04 26,577 2025/03/18 19:00:00 extend-hours -0.03 -0.74257426 VVR Invesco Senior Income Trust
VVV 35.91 36.08 142,129 2025/03/18 19:00:00 extend-hours -0.17 -0.47117517 VVV Valvoline Inc.
VVX 51.5 48.72 38,803 2025/03/18 19:00:00 extend-hours 2.78 5.70607553 VVX V2X Inc.
VYX 10.02 10.25 308,505 2025/03/18 19:00:00 extend-hours -0.23 -2.24390244 VYX NCR Voyix Corporation
VZ 44.23 43.72 1 2025/03/18 19:59:30 extend-hours 0.51 1.16651418 VZ Verizon Communications
W 30.04 31.275 37 2025/03/18 19:59:43 extend-hours -1.235 -3.94884093 W Wayfair Inc.
WAB 181.75 182.58 293,813 2025/03/18 19:00:00 extend-hours -0.83 -0.45459525 WAB Wabtec Inc.
WAL 75.06 76.87 184,498 2025/03/18 19:00:00 extend-hours -1.81 -2.35462469 WAL Western Alliance Bancorporation
WALpA 22.5 22.38 100 2025/03/18 19:00:00 extend-hours 0.12 0.53619303 WALpA Western Alliance Bancorporation Depositary Shares Each Representing a 1/ 400th Interest in a Share of 4.250% Fixed-Rate Non-Cumulative Perpetual Preferred Stock Series A
WAT 382.15 377.87 60,270 2025/03/18 19:00:00 extend-hours 4.28 1.13266467 WAT Waters Corp
WBS 50.93 51.06 146,869 2025/03/18 19:00:00 extend-hours -0.13 -0.25460243 WBS Webster Financial Corporation Waterbury
WBSpF 19.72 20 100 2025/03/18 19:00:00 extend-hours -0.28 -1.400 WBSpF Webster Financial Corporation Depositary Shares Each Representing 1/1000th Interest in a Share of 5.25% Series F Non-Cumulative Perpetual Preferred Stock
WBSpG 23.72 23.52 100 2025/03/18 19:00:00 extend-hours 0.20 0.85034014 WBSpG Webster Financial Corporation Depositary Shares each representing a 1/40th interest in a share of 6.50% Series G noncumulative perpetual preferred stock
WBX 0.3549 0.36 1,167 2025/03/18 19:00:00 extend-hours -0.0051 -1.41666667 WBX Wallbox N.V.
WCC 162.41 162.63 5 2025/03/18 19:08:32 extend-hours -0.22 -0.13527639 WCC Wesco International Inc.
WCCpA 25.285 25.29 100 2025/03/18 19:00:00 extend-hours -0.005 -0.01977066 WCCpA WESCO International Inc. Depositary Shares each representing 1/1000th interest in a share of Series A Fixed-Rate Reset Cumulative Perpetual Preferred Stock
WCN 188.18 187.42 3 2025/03/18 19:59:35 extend-hours 0.76 0.40550635 WCN Waste Connections Inc.
WD 88.5 87.22 10 2025/03/18 19:21:51 extend-hours 1.28 1.46755331 WD Walker & Dunlop Inc.
WDH 1.3993 1.46 4,500 2025/03/18 19:46:51 extend-hours -0.0607 -4.15753425 WDH Waterdrop Inc. American Depositary Shares (each representing the right to receive 10 Class A Ordinary Shares)
WDI 14.51 14.55 146 2025/03/18 19:00:00 extend-hours -0.04 -0.27491409 WDI Western Asset Diversified Income Fund
WDS 14.65 14.66 84 2025/03/18 19:16:59 extend-hours -0.01 -0.06821282 WDS Woodside Energy Group Limited American Depositary Shares each representing one Ordinary Share
WEA 11 10.93 403 2025/03/18 19:00:00 extend-hours 0.07 0.64043916 WEA Western Asset Premier Bond Fund
WEAV 11.14 11.4 96,046 2025/03/18 19:00:00 extend-hours -0.26 -2.28070175 WEAV Weave Communications Inc.
WEC 107.81 106.5 354,060 2025/03/18 19:00:00 extend-hours 1.31 1.23004695 WEC WEC Energy Group Inc.
WELL 150.59 151 1 2025/03/18 19:55:05 extend-hours -0.41 -0.27152318 WELL Welltower Inc.
WES 41.58 41.76 14,985 2025/03/18 19:00:00 extend-hours -0.18 -0.43103448 WES Western Midstream Partners LP
WEX 155.59 158.01 206,704 2025/03/18 19:00:00 extend-hours -2.42 -1.53154864 WEX WEX Inc.
WF 34.1 34 50 2025/03/18 19:16:59 extend-hours 0.1 0.29411765 WF Woori Financial Group Inc. American Depositary Shares (each representing three (3) shares of Common Stock)
WFC 71.19 71.005 26 2025/03/18 19:54:56 extend-hours 0.185 0.26054503 WFC Wells Fargo & Co.
WFCpA 19.73 19.8 232 2025/03/18 18:30:00 extend-hours -0.07 -0.35353535 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 18.6 18.69 1 2025/03/18 19:14:53 extend-hours -0.09 -0.48154093 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 18.31 100 2025/03/18 19:00:00 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
WFCpL 1190.06 1,198 100 2025/03/18 19:00:00 extend-hours -7.94 -0.66277129 WFCpL WELLS FARGO 7.5% NON CUMV PERP CONV
WFCpY 24 24.03 100 2025/03/18 19:00:00 extend-hours -0.03 -0.12484395 WFCpY Wells Fargo & Company
WFCpZ 20.1 20.19 2025/03/18 19:00:00 extend-hours -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 78.09 77.51 8,214 2025/03/18 19:00:00 extend-hours 0.58 0.74829054 WFG West Fraser Timber Co. Ltd
WGO 34.73 35.71 200,000 2025/03/18 19:00:00 extend-hours -0.98 -2.74432932 WGO Winnebago Industries Inc.
WH 89.59 91.21 233,878 2025/03/18 19:00:00 extend-hours -1.62 -1.77612104 WH Wyndham Hotels & Resorts Inc. Common Stock
WHD 46.23 45.81 140,603 2025/03/18 19:00:00 extend-hours 0.42 0.91683039 WHD Cactus Inc.
WHG 15.62 15.57 497 2025/03/18 19:00:00 extend-hours 0.05 0.32113038 WHG WESTWOOD HOLDINGS GROUP INC.
WHR 93.2 94.69 1 2025/03/18 19:59:59 extend-hours -1.49 -1.57355581 WHR Whirlpool Corp.
WIA 8.299 8.31 100 2025/03/18 19:00:00 extend-hours -0.011 -0.13237064 WIA Western Asset Inflation-Linked Income Fund
WINN 24.68 24.98 100 2025/03/18 19:00:00 extend-hours -0.30 -1.20096077 WINN Harbor Long-Term Growers ETF
WIT 3 3.05 4 2025/03/18 19:25:21 extend-hours -0.05 -1.63934426 WIT Wipro Limited
WIW 8.71 8.73 157 2025/03/18 19:00:00 extend-hours -0.02 -0.22909507 WIW Western Asset Inflation-Linked Opportunities & Income Fund
WK 87.59 87.85 65,025 2025/03/18 19:00:00 extend-hours -0.26 -0.29595902 WK Workiva Inc.
WKC 28.5 28.72 122,637 2025/03/18 19:00:00 extend-hours -0.22 -0.76601671 WKC World Kinect Corporation
WLK 105.86 108.15 149,327 2025/03/18 19:00:00 extend-hours -2.29 -2.11742950 WLK Westlake Corporation
WLKP 23.36 23.16 529 2025/03/18 19:00:00 extend-hours 0.20 0.86355786 WLKP WESTLAKE CHEMICAL PARTNERS LP
WLY 44.7 44.21 79,944 2025/03/18 19:00:00 extend-hours 0.49 1.10834653 WLY John Wiley & Sons Inc. Class A
WM 229 227.34 1 2025/03/18 19:53:30 extend-hours 1.66 0.73018387 WM Waste Management Inc.
WMB 58.8 58.37 1 2025/03/18 19:58:50 extend-hours 0.43 0.73667980 WMB Williams Companies Inc.
WMK 79.32 79.57 29,408 2025/03/18 19:00:00 extend-hours -0.25 -0.31418876 WMK Weis Markets Inc.
WMS 109.89 109.46 73,225 2025/03/18 19:00:00 extend-hours 0.43 0.39283757 WMS ADVANCED DRAINAGE SYSTEMS INC.
WMT 85.66 87.44 1 2025/03/18 19:59:53 extend-hours -1.78 -2.03568161 WMT Walmart Inc.
WNC 11.43 11.21 183,438 2025/03/18 19:00:00 extend-hours 0.22 1.96253345 WNC Wabash National Corp.
WNS 63.5 63.12 75,374 2025/03/18 18:30:00 extend-hours 0.38 0.60202788 WNS WNS (Holdings) Limited
WOLF 5.45 5.9 90 2025/03/18 19:56:24 extend-hours -0.45 -7.62711864 WOLF Wolfspeed Inc.
WOR 40.9 41.18 63,788 2025/03/18 19:00:00 extend-hours -0.28 -0.67994172 WOR Worthington Enterprises Inc.
WOW 4.82 4.44 58,946 2025/03/18 19:00:00 extend-hours 0.38 8.55855856 WOW WideOpenWest Inc. Common Stock
WPC 62.01 62.83 303,060 2025/03/18 19:00:00 extend-hours -0.82 -1.30510902 WPC W.P. Carey Inc. (REIT)
WPM 75.87 77.44 1 2025/03/18 19:54:49 extend-hours -1.57 -2.02737603 WPM Wheaton Precious Metals Corp. Common Stock
WPP 40.32 40.31 42 2025/03/18 19:16:59 extend-hours 0.01 0.02480774 WPP WPP PLC
WRB 63.69 63.99 1 2025/03/18 19:51:50 extend-hours -0.30 -0.46882325 WRB W.R. Berkley Corporation
WRBpE 22.55 22.6059 100 2025/03/18 19:00:00 extend-hours -0.0559 -0.24728058 WRBpE W.R. Berkley Corporation 5.70% Subordinated Debentures due 2058
WRBpF 20.25 20.36 200 2025/03/18 19:00:00 extend-hours -0.11 -0.54027505 WRBpF W.R. Berkley Corporation 5.10% Subordinated Debentures due 2059
WRBpG 17.46 17.53 200 2025/03/18 18:30:00 extend-hours -0.07 -0.39931546 WRBpG W.R. Berkley Corporation 4.25% Subordinated Debentures due 2060
WRBpH 17.18 17.31 100 2025/03/18 19:00:00 extend-hours -0.13 -0.75101098 WRBpH W.R. Berkley Corporation 4.125% Subordinated Debentures due 2061
WRBY 17.91 19.5 50 2025/03/18 19:56:38 extend-hours -1.59 -8.15384615 WRBY Warby Parker Inc.
WS 27.25 26.02 10 2025/03/18 19:20:09 extend-hours 1.23 4.72713297 WS Worthington Steel Inc.
WSM 172.28 171.15 25 2025/03/18 19:59:59 extend-hours 1.13 0.66023956 WSM Williams-Sonoma Inc.
WSO 509.43 506.83 24,891 2025/03/18 19:00:00 extend-hours 2.60 0.51299252 WSO Watsco Inc.
WSR 14.49 14.45 73,300 2025/03/18 18:30:00 extend-hours 0.04 0.27681661 WSR Whitestone REIT
WST 234.47 231.81 118,239 2025/03/18 19:00:00 extend-hours 2.66 1.14749148 WST West Pharmaceutical Services Inc.
WT 8.5 8.48 431,341 2025/03/18 19:00:00 extend-hours 0.02 0.23584906 WT WisdomTree Inc.
WTI 1.5705 1.6 40 2025/03/18 19:57:24 extend-hours -0.0295 -1.8437500 WTI W&T Offshore Inc.
WTM 1865.73 1882.77 2,110 2025/03/18 19:00:00 extend-hours -17.04 -0.90504947 WTM White Mountains Insurance Group Ltd.
WTRG 39.84 39.77 2 2025/03/18 19:13:47 extend-hours 0.07 0.17601207 WTRG Essential Utilities Inc.
WTS 211.92 212.79 40,072 2025/03/18 19:00:00 extend-hours -0.87 -0.40885380 WTS Watts Water Technologies Inc. Class A
WTTR 9.7 9.73 195,442 2025/03/18 19:00:00 extend-hours -0.03 -0.30832477 WTTR Select Water Solutions Inc.
WU 10.81 10.64 25 2025/03/18 19:58:25 extend-hours 0.17 1.59774436 WU The Western Union Company
WWW 13.45 13.42 1 2025/03/18 19:44:45 extend-hours 0.03 0.22354694 WWW Wolverine World Wide Inc.
WY 30.03 30.04 1 2025/03/18 19:42:12 extend-hours -0.01 -0.03328895 WY Weyerhaeuser Company
X 41.69 40.3 44 2025/03/18 19:59:00 extend-hours 1.39 3.44913151 X United States Steel Corporation
XFLT 6.03 6.17 3,447 2025/03/18 19:00:00 extend-hours -0.14 -2.26904376 XFLT XAI Octagon Floating Rate and Alternative Income Trust Common Shares of Beneficial Interest
XHR 12.53 12.88 124,032 2025/03/18 19:00:00 extend-hours -0.35 -2.71739130 XHR Xenia Hotels & Resorts Inc.
XIFR 8.94 8.9 10 2025/03/18 19:02:16 extend-hours 0.04 0.44943820 XIFR XPLR Infrastructure LP
XIN 2.82 2.66 100 2025/03/18 19:00:00 extend-hours 0.16 6.01503759 XIN Xinyuan Real Estate Co. LTD. American Depositary Shares (each Representing twenty Common Shares)
XOM 113.6 114.09 5 2025/03/18 19:53:38 extend-hours -0.49 -0.42948549 XOM Exxon Mobil Corporation
XPER 7.83 7.98 48,548 2025/03/18 19:00:00 extend-hours -0.15 -1.87969925 XPER Xperi Inc
XPEV 22.86 23.34 332 2025/03/18 19:59:57 extend-hours -0.48 -2.05655527 XPEV XPeng Inc. American depositary shares each representing two Class A ordinary shares
XPO 109.1 111 114,448 2025/03/18 19:00:00 extend-hours -1.9 -1.71171171 XPO XPO Inc.
XPOF 9 9.1 91,511 2025/03/18 19:00:00 extend-hours -0.1 -1.09890110 XPOF Xponential Fitness Inc.
XPRO 10.58 10.65 268,911 2025/03/18 19:00:00 extend-hours -0.07 -0.65727700 XPRO Expro Group Holdings N.V.
XYF 13.04 13.4 1 2025/03/18 19:47:36 extend-hours -0.36 -2.68656716 XYF X Financial American Depositary Shares each representing six Class A Ordinary Shares
XYL 120.92 122.67 254,582 2025/03/18 19:00:00 extend-hours -1.75 -1.42659167 XYL Xylem Inc
XYZ 59.91 59.9 27 2025/03/18 19:59:49 extend-hours 0.01 0.01669449 XYZ Block Inc.
YALA 5.3 4.98 1 2025/03/18 19:56:08 extend-hours 0.32 6.42570281 YALA Yalla Group Limited American Depositary Shares each representing one Class A Ordinary Share
YELP 34.99 34.79 126,027 2025/03/18 19:00:00 extend-hours 0.20 0.57487784 YELP YELP INC.
YETI 34.18 33.93 348,023 2025/03/18 19:00:00 extend-hours 0.25 0.73681108 YETI YETI Holdings Inc. Common Stock
YEXT 6.25 6.15 148,471 2025/03/18 19:00:00 extend-hours 0.10 1.62601626 YEXT Yext Inc.
YMM 13.68 13.72 160 2025/03/18 19:16:59 extend-hours -0.04 -0.29154519 YMM Full Truck Alliance Co. Ltd. American Depositary Shares (each representing 20 Class A Ordinary Shares)
YOU 26.68 26 4 2025/03/18 19:51:45 extend-hours 0.68 2.61538462 YOU Clear Secure Inc.
YPF 33.97 36.12 100 2025/03/18 19:49:12 extend-hours -2.15 -5.95238095 YPF YPF Sociedad Anonima
YRD 8.16 8.09 100 2025/03/18 19:40:49 extend-hours 0.07 0.86526576 YRD Yiren Digital Ltd.
YSG 5.57 6 2 2025/03/18 19:26:38 extend-hours -0.43 -7.16666667 YSG Yatsen Holding Limited American Depositary Shares each representing twenty (20) Class A Ordinary Shares
YUM 157.29 156.71 5 2025/03/18 19:28:55 extend-hours 0.58 0.37011039 YUM Yum! Brands Inc.
YUMC 53.9 53.38 1 2025/03/18 19:52:36 extend-hours 0.52 0.97414762 YUMC Yum China Holdings Inc. Common Stock
ZBH 111.61 111.66 4 2025/03/18 19:25:02 extend-hours -0.05 -0.04477879 ZBH Zimmer Biomet Holdings Inc.
ZEPP 3.56 3.41 10 2025/03/18 19:26:55 extend-hours 0.15 4.39882698 ZEPP Zepp Health Corporation American depositary shares each representing sixteen Class A ordinary shares
ZETA 13.9183 14.2 50 2025/03/18 19:57:13 extend-hours -0.2817 -1.98380282 ZETA Zeta Global Holdings Corp.
ZGN 7.26 7.44 65,150 2025/03/18 19:00:00 extend-hours -0.18 -2.41935484 ZGN Ermenegildo Zegna N.V.
ZH 5.1997 5.18 1 2025/03/18 19:28:01 extend-hours 0.0197 0.38030888 ZH Zhihu Inc. American Depositary Shares each representing three (3) Class A Ordinary Shares
ZIM 18.89 18.88 30 2025/03/18 19:57:28 extend-hours 0.01 0.05296610 ZIM ZIM Integrated Shipping Services Ltd.
ZIP 5.73 5.89 85,049 2025/03/18 19:00:00 extend-hours -0.16 -2.71646859 ZIP ZipRecruiter Inc.
ZK 28.65 30.4 98 2025/03/18 19:56:23 extend-hours -1.75 -5.75657895 ZK ZEEKR Intelligent Technology Holding Limited American Depositary Shares (each representing ten (10) Ordinary Shares)
ZKH 3.62 3.6161 202 2025/03/18 19:00:00 extend-hours 0.0039 0.10785100 ZKH ZKH Group Limited American Depositary Shares each representing thirty-five (35) Class A Ordinary Shares
ZTO 21 21 51 2025/03/18 19:59:47 extend-hours 0 0 ZTO ZTO Express (Cayman) Inc. American Depositary Shares each representing one Class A ordinary share
ZTR 5.92 5.92 754 2025/03/18 19:00:00 extend-hours 0.00 0 ZTR Virtus Total Return Fund Inc.
ZTS 164.43 165.12 502,909 2025/03/18 19:00:00 extend-hours -0.69 -0.41787791 ZTS ZOETIS INC.
ZVIA 2.05 2.23 24 2025/03/18 19:01:05 extend-hours -0.18 -8.07174888 ZVIA Zevia PBC
ZWS 33.4 33.24 201,705 2025/03/18 19:00:00 extend-hours 0.16 0.48134777 ZWS Zurn Elkay Water Solutions Corporation

Last Update on: 2025-03-18_23:17:05

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