S&P 500
STOCK MARKET:
SNC
Closed
 
...
Large gap with delayed quotes
Last quote
12/22/2025 - 22:55:53
Day high
12/22/2025 - 18:57:40
Day low
12/22/2025 - 16:37:23
YTD %
6,878.49
+43.99 ( +0.64% )
6,882.03
6,855.74
+16.95%
More information

Components

List style
Heatmap
3M Rg
USD
160.00
12/22/2025
-1.21%
-1.96
A.J.Gallagher Rg
USD
258.25
12/22/2025
+1.92%
+4.86
A.O.Smith Corp Rg
USD
68.11
12/22/2025
+0.15%
+0.10
Abbott Laborator Rg
USD
125.20
12/22/2025
-0.20%
-0.25
AbbVie Rg
USD
227.91
12/22/2025
+0.48%
+1.09
Accenture-A Rg
USD
270.67
12/22/2025
-0.58%
-1.58
Adobe Rg
USD
357.53
12/23/2025
+0.47%
+1.67
Advanced Micro D Rg
USD
214.95
12/23/2025
+0.71%
+1.52
Aes Rg
USD
13.86
12/22/2025
+2.44%
+0.33
AFLAC Rg
USD
110.05
12/22/2025
-0.28%
-0.31
Agilent Tech Rg
USD
138.52
12/22/2025
+0.93%
+1.28
Air Prod&Chemica Rg
USD
244.78
12/22/2025
+2.01%
+4.82
Airbnb Rg-A
USD
136.95
12/23/2025
+1.23%
+1.67
Akamai Technolog Rg
USD
90.11
12/23/2025
+1.00%
+0.89
Albemarle Rg
USD
145.38
12/22/2025
-0.34%
-0.50
Alexandria REIT Rg
USD
48.62
12/22/2025
+1.42%
+0.68
Align Technology Rg
USD
159.28
12/23/2025
+1.01%
+1.59
Allegion Rg
USD
160.77
12/22/2025
+0.48%
+0.77
Alliant Energy Rg
USD
65.03
12/23/2025
+0.62%
+0.40
Allstate Rg
USD
208.28
12/22/2025
+1.60%
+3.28
Alphab Rg-C-NV
USD
311.33
12/23/2025
+0.88%
+2.72
Alphabet-A Rg
USD
309.78
12/23/2025
+0.85%
+2.62
Altria Group Rg
USD
58.61
12/22/2025
+0.93%
+0.54
Am Electric Rg
USD
114.62
12/23/2025
+0.11%
+0.13
Amazon.Com Rg
USD
228.43
12/23/2025
+0.48%
+1.08
Amcor Rg
USD
8.32
12/22/2025
+0.36%
+0.03
Amer Tower REIT Rg
USD
172.53
12/22/2025
+0.07%
+0.12
Amer Wtr Works Rg
USD
131.67
12/22/2025
+1.09%
+1.42
Ameren Rg
USD
99.46
12/22/2025
+1.00%
+0.98
American Express Rg
USD
380.85
12/22/2025
+1.15%
+4.34
American Intl Gr Rg
USD
86.43
12/22/2025
+0.46%
+0.40
Ameriprise Fincl Rg
USD
495.92
12/22/2025
+1.38%
+6.75
AMETEK Rg
USD
206.23
12/22/2025
+1.45%
+2.94
Amgen Rg
USD
331.39
12/23/2025
+1.22%
+4.01
Amphenol Rg-A
USD
135.14
12/22/2025
-0.11%
-0.15
Analog Devices Rg
USD
275.82
12/23/2025
+0.50%
+1.38
Aon-A Rg
USD
355.46
12/22/2025
+1.55%
+5.42
APA Rg
USD
24.41
12/23/2025
+1.20%
+0.29
Apollo Glb Mgmt Rg
USD
148.89
12/22/2025
+1.74%
+2.55
Apple Rg
USD
270.97
12/23/2025
-0.99%
-2.70
Applied Material Rg
USD
259.01
12/23/2025
+1.01%
+2.60
AppLovin Rg-A
USD
733.60
12/23/2025
+1.70%
+12.23
Aptiv Rg
USD
77.20
12/22/2025
-1.39%
-1.09
Arch Cap Grp Rg
USD
97.12
12/23/2025
+0.96%
+0.92
Archer-Daniels M Rg
USD
57.85
12/22/2025
-0.67%
-0.39
Ares Mgt Rg-A
USD
170.29
12/22/2025
+2.78%
+4.61
Arista Ne Rg
USD
130.73
12/22/2025
-0.30%
-0.39
Assurant Rg
USD
241.51
12/22/2025
+1.04%
+2.49
AT&T Rg
USD
24.30
12/22/2025
+0.62%
+0.15
Atmos Energy Cor Rg
USD
167.34
12/22/2025
+0.38%
+0.64
Autodesk Inc Rg
USD
300.47
12/23/2025
+0.13%
+0.39
Automatic Data P Rg
USD
259.74
12/23/2025
+0.70%
+1.80
Autozone Rg
USD
3,413.81
12/22/2025
+0.63%
+21.47
Avery Dennison Rg
USD
181.03
12/22/2025
-0.07%
-0.12
Avlonby Com REIT Rg
USD
182.52
12/22/2025
+1.89%
+3.39
Axon Enterprise Rg
USD
600.19
12/23/2025
+1.01%
+5.99
Baker Hughes Rg-A
USD
45.56
12/23/2025
+1.90%
+0.85
Ball Rg
USD
52.32
12/22/2025
+0.56%
+0.29
Bank of America Rg
USD
55.88
12/22/2025
+1.10%
+0.61
Bank of NY Mello Rg
USD
117.26
12/22/2025
+1.23%
+1.42
Baxter Intl Rg
USD
18.98
12/22/2025
+0.11%
+0.02
Becton Dickinson Rg
USD
196.74
12/22/2025
+0.59%
+1.15
Berkshire Hath Rg-B
USD
499.95
12/22/2025
+1.10%
+5.42
Best Buy Rg
USD
71.30
12/22/2025
-0.74%
-0.53
Bio-Techne Rg
USD
58.96
12/23/2025
+1.18%
+0.69
Biogen Rg
USD
174.70
12/23/2025
-0.06%
-0.10
Blackrock Rg
USD
1,088.21
12/22/2025
+2.64%
+28.04
Blackstone Rg
USD
155.83
12/22/2025
+2.80%
+4.24
Block Rg-A
USD
65.15
12/22/2025
-0.28%
-0.18
Boeing Co Rg
USD
216.84
12/22/2025
+1.29%
+2.76
Booking Hldg Rg
USD
5,406.99
12/23/2025
+0.25%
+13.25
Boston Scientifi Rg
USD
96.43
12/22/2025
+0.86%
+0.82
Brdridg Fncl Sol Rg
USD
228.22
12/22/2025
+1.00%
+2.26
Bristol-MyersSqu Rg
USD
54.66
12/22/2025
+0.87%
+0.47
Broadcom Rg
USD
341.45
12/23/2025
+0.32%
+1.09
Brown & Brown Rg
USD
80.37
12/22/2025
+0.24%
+0.19
Brown NVtgRg-B
USD
28.10
12/22/2025
-1.40%
-0.40
Builders FirstSo Rg
USD
103.65
12/22/2025
-0.13%
-0.14
Bunge Global Rg
USD
89.79
12/22/2025
-1.84%
-1.68
BXP Rg
USD
69.45
12/22/2025
+1.08%
+0.74
C.H.Robinson Wld Rg
USD
164.99
12/23/2025
-0.88%
-1.47
Cadence Design Rg
USD
317.57
12/23/2025
+0.84%
+2.66
Camden REIT-SBI Rg
USD
108.52
12/22/2025
+1.16%
+1.24
Capital One Finl Rg
USD
246.77
12/22/2025
+1.25%
+3.04
Cardinal Health Rg
USD
205.20
12/22/2025
+1.11%
+2.25
Carnival
USD
32.20
12/22/2025
+3.47%
+1.08
Carrier Global Rg
USD
53.20
12/22/2025
-1.06%
-0.57
Carvana-A Rg
USD
433.59
12/22/2025
-3.69%
-16.63
Caterpillar Rg
USD
582.41
12/22/2025
+1.07%
+6.19
Cboe Glbl Mkt Rg
USD
251.68
12/22/2025
+1.60%
+3.96
CBRE Group Rg-A
USD
164.06
12/22/2025
+1.50%
+2.43
CDW Rg
USD
139.505
12/23/2025
-0.81%
-1.145
Cencora Rg
USD
340.03
12/22/2025
-0.26%
-0.90
Centene Rg
USD
39.95
12/22/2025
+2.38%
+0.93
Centerpoint Ener Rg
USD
37.80
12/22/2025
+0.53%
+0.20
CF Industries Hl Rg
USD
77.43
12/22/2025
-1.61%
-1.27
Charles Riv Lab Rg
USD
203.02
12/22/2025
+3.02%
+5.96
Charles Schwab Rg
USD
101.41
12/22/2025
+2.62%
+2.59
Charter Comm Rg-A
USD
206.02
12/23/2025
+0.50%
+1.02
Chevron Rg
USD
149.80
12/22/2025
+1.39%
+2.05
Chipotle Mexican Rg
USD
37.92
12/22/2025
+0.74%
+0.28
Chubb N
USD
310.95
12/22/2025
+0.11%
+0.35
Church & Dwight Rg
USD
84.24
12/22/2025
-0.99%
-0.84
Cincinnati Finan Rg
USD
166.96
12/23/2025
-0.20%
-0.33
Cintas Rg
USD
191.99
12/23/2025
+2.36%
+4.42
Cisco Systems Rg
USD
78.11
12/23/2025
-0.40%
-0.31
Citigroup Rg
USD
118.09
12/22/2025
+2.81%
+3.23
Citizens Finl Gr Rg
USD
59.88
12/22/2025
+1.17%
+0.69
Clorox Co. Rg
USD
98.06
12/22/2025
-0.25%
-0.25
CME Group Rg-A
USD
273.20
12/23/2025
+1.53%
+4.11
CMS Energy Corp Rg
USD
69.77
12/22/2025
+0.87%
+0.60
Cnstlltn Ener Co Rg
USD
357.81
12/23/2025
+0.68%
+2.41
Coca-Cola Co Rg
USD
70.21
12/22/2025
+0.21%
+0.15
Cognizant Tech So-A
USD
85.21
12/23/2025
-0.23%
-0.20
Coinbase Glb Rg-A
USD
247.90
12/23/2025
+1.13%
+2.78
Colgate-Palmoliv Rg
USD
79.04
12/22/2025
+0.87%
+0.68
Comcast-A
USD
29.26
12/23/2025
-1.05%
-0.31
Comfort Systems Rg
USD
950.79
12/22/2025
+1.07%
+10.05
ConAgra Foods Rg
USD
17.26
12/22/2025
-0.52%
-0.09
ConocoPhillips Rg
USD
93.31
12/22/2025
+1.49%
+1.37
Consolidated Edi Rg
USD
98.57
12/22/2025
+0.52%
+0.51
Constellation Brd-A
USD
141.74
12/22/2025
+4.98%
+6.73
Cooper Co Rg
USD
83.84
12/23/2025
+1.32%
+1.09
Copart Rg
USD
39.36
12/23/2025
+0.74%
+0.29
Corning Inc Rg
USD
88.40
12/22/2025
+0.61%
+0.54
Corpay Rg-B
USD
313.97
12/22/2025
+1.34%
+4.16
Corteva Rg
USD
67.09
12/22/2025
+1.18%
+0.78
CoStar Group Rg
USD
66.60
12/23/2025
+2.10%
+1.37
Costco Whsl Rg
USD
850.00
12/23/2025
-0.66%
-5.62
Coterra Energy Rg
USD
25.52
12/22/2025
+0.55%
+0.14
CRH PLC Rg
USD
126.22
12/22/2025
+1.45%
+1.80
Crown Castl REIT Rg
USD
86.43
12/22/2025
+0.38%
+0.33
CrwdStrik Hldg Rg-A
USD
483.14
12/23/2025
+0.39%
+1.86
CSX Rg
USD
36.54
12/23/2025
+0.11%
+0.04
Cummins Rg
USD
519.28
12/22/2025
+2.48%
+12.56
CVS Health Rg
USD
78.36
12/22/2025
+0.82%
+0.64
D R Horton Rg
USD
145.38
12/22/2025
-1.22%
-1.80
Danaher Rg
USD
228.01
12/22/2025
+1.41%
+3.17
Darden Restauran Rg
USD
189.26
12/22/2025
-0.32%
-0.61
Datadog Rg-A
USD
141.84
12/23/2025
+1.03%
+1.45
DaVita Rg
USD
116.51
12/22/2025
+1.14%
+1.31
Dayforce Rg
USD
69.18
12/22/2025
-0.13%
-0.09
Deckers Outdoor Rg
USD
101.91
12/22/2025
+2.45%
+2.44
Deere & Co Rg
USD
468.77
12/22/2025
-0.38%
-1.80
Dell Tech Rg-C
USD
126.61
12/22/2025
+0.15%
+0.19
Delta Air Lines Rg
USD
72.06
12/22/2025
+1.41%
+1.00
Devon Energy Rg
USD
36.43
12/22/2025
+1.65%
+0.59
Dexcom Rg
USD
67.43
12/23/2025
+2.07%
+1.37
Diamondback Eng Rg
USD
148.46
12/23/2025
+0.22%
+0.33
Digita Rlty REIT Rg
USD
153.51
12/22/2025
+2.35%
+3.52
Dollar General Rg
USD
137.52
12/22/2025
+0.17%
+0.24
Dollar Tree Rg
USD
122.49
12/23/2025
-4.18%
-5.35
Dominion Energy Rg
USD
57.22
12/22/2025
-3.72%
-2.21
Domino's Pizza Rg
USD
427.89
12/23/2025
-0.84%
-3.62
DoorDash Rg-A
USD
234.89
12/23/2025
+0.27%
+0.64
Dover Corp Rg
USD
199.51
12/22/2025
+1.68%
+3.30
Dow Rg
USD
23.42
12/22/2025
+0.69%
+0.16
Dte Energy Rg
USD
128.31
12/22/2025
+0.52%
+0.67
Duke Energy Rg
USD
116.30
12/22/2025
+0.64%
+0.74
DuPont de Nem Rg
USD
41.48
12/22/2025
+0.53%
+0.22
Eaton Corp -NPV- Rg
USD
320.39
12/22/2025
+0.81%
+2.59
eBay Rg
USD
84.00
12/23/2025
-0.78%
-0.66
Ecolab Inc Rg
USD
267.38
12/22/2025
+1.44%
+3.79
Edison Intl Rg
USD
60.63
12/22/2025
+0.88%
+0.53
Edwards Lifescns Rg
USD
86.53
12/22/2025
+1.02%
+0.87
Electronic Arts Rg
USD
203.79
12/23/2025
-0.06%
-0.13
Elevance Health Rg
USD
344.27
12/22/2025
+1.05%
+3.58
Eli Lilly & Co Rg
USD
1,076.48
12/22/2025
+0.47%
+5.04
Emcor Group Rg
USD
621.84
12/22/2025
+1.71%
+10.43
Emerson Electric Rg
USD
134.99
12/22/2025
+1.51%
+2.01
Entergy Rg
USD
91.99
12/22/2025
+0.54%
+0.49
EOG Resources Rg
USD
103.42
12/22/2025
+1.46%
+1.49
EPAM Systems Rg
USD
211.59
12/22/2025
+1.16%
+2.42
EQT Rg
USD
53.50
12/22/2025
-0.69%
-0.37
Eqty Re REIT-SBI Rg
USD
62.29
12/22/2025
+1.50%
+0.92
Equifax Inc Rg
USD
220.46
12/22/2025
+0.59%
+1.30
Equinix REIT Rg
USD
757.92
12/23/2025
-0.08%
-0.59
Erie Indemnity-A
USD
286.15
12/23/2025
+0.82%
+2.33
Essex Prop REIT Rg
USD
260.84
12/22/2025
+1.34%
+3.45
Estee Lauder Rg-A
USD
108.65
12/22/2025
+0.60%
+0.65
Everest Group Rg
USD
335.66
12/22/2025
+1.31%
+4.35
Evergy Rg
USD
72.43
12/23/2025
-0.06%
-0.04
Eversource Energ Rg
USD
66.04
12/22/2025
-1.67%
-1.12
Exelon Rg
USD
43.55
12/23/2025
-0.25%
-0.11
Expand Ener Rg
USD
107.84
12/23/2025
-0.83%
-0.90
Expedia Group Rg
USD
289.29
12/23/2025
+0.01%
+0.04
Expedit Intl Was Rg
USD
153.02
12/22/2025
+0.10%
+0.15
Extra Sp St REIT Rg
USD
130.76
12/22/2025
+0.53%
+0.69
Exxon Mobil Rg
USD
118.15
12/22/2025
+1.25%
+1.46
F5 Rg
USD
260.40
12/23/2025
+1.36%
+3.49
FactSet Resh Sys Rg
USD
290.94
12/22/2025
+0.83%
+2.40
Fair Isaac Rg
USD
1,742.63
12/22/2025
-0.33%
-5.80
Fastenal Rg
USD
41.75
12/23/2025
-1.42%
-0.60
Fd Rlty Inv-SBI Rg
USD
101.67
12/22/2025
+0.30%
+0.30
Fedex Rg
USD
292.78
12/22/2025
+1.39%
+4.00
Fidelity Nationa Rg
USD
66.89
12/22/2025
+1.27%
+0.84
Fifth Third Banc Rg
USD
48.22
12/23/2025
+0.82%
+0.39
First Solar Rg
USD
284.59
12/23/2025
+6.60%
+17.61
Firstenergy Rg
USD
44.42
12/22/2025
+0.43%
+0.19
Fiserv Inc Rg
USD
68.62
12/23/2025
+1.00%
+0.68
Ford Motor Rg
USD
13.46
12/22/2025
-0.07%
-0.01
Fortinet Rg
USD
81.74
12/23/2025
+1.87%
+1.50
Fortive Rg
USD
55.68
12/22/2025
+1.40%
+0.77
Fox Rg-A
USD
73.62
12/23/2025
+2.58%
+1.85
Fox Rg-B
USD
64.55
12/23/2025
+1.49%
+0.95
Franklin Resourc Rg
USD
24.59
12/22/2025
+2.46%
+0.59
Freeport McMoRan Rg
USD
50.64
12/22/2025
+3.03%
+1.49
Garmin Rg
USD
205.80
12/22/2025
+2.07%
+4.18
Gartner Rg
USD
250.46
12/22/2025
-0.12%
-0.30
GE Aerospace Rg
USD
314.73
12/22/2025
+2.45%
+7.52
GE Hltc Tech Rg
USD
83.94
12/23/2025
+1.27%
+1.05
GE Vernova Rg
USD
661.81
12/22/2025
+0.54%
+3.53
Gen Digital Rg
USD
27.72
12/23/2025
+0.40%
+0.11
Generac Hldgs Rg
USD
140.05
12/22/2025
+0.80%
+1.11
General Mills Rg
USD
47.40
12/22/2025
-0.96%
-0.46
General Motors Rg
USD
83.03
12/22/2025
+0.83%
+0.68
Genl Dynamics Co Rg
USD
345.19
12/22/2025
+1.72%
+5.83
Genuine Parts Co Rg
USD
125.19
12/22/2025
-0.22%
-0.27
Gilead Sciences Rg
USD
124.16
12/23/2025
-0.10%
-0.13
Global Payments Rg
USD
81.29
12/22/2025
+0.54%
+0.44
Globe Life Rg
USD
142.53
12/22/2025
+2.07%
+2.89
GoDaddy Rg-A
USD
126.08
12/22/2025
-0.90%
-1.14
Goldman Sachs Gr Rg
USD
899.00
12/22/2025
+0.62%
+5.52
Halliburton Rg
USD
28.19
12/22/2025
+1.70%
+0.47
Hartford Ins Grp Rg
USD
139.55
12/22/2025
+0.39%
+0.54
Hasbro Inc Rg
USD
81.56
12/23/2025
-0.51%
-0.42
HCA Healthcare Rg
USD
472.03
12/22/2025
-0.20%
-0.95
Healthpeak REIT Rg
USD
16.04
12/22/2025
+0.31%
+0.05
Henry Schein Rg
USD
77.58
12/23/2025
+0.30%
+0.23
Hershey Rg
USD
186.38
12/22/2025
-1.52%
-2.88
Hiltn Wrld Hldgs Rg
USD
292.55
12/22/2025
+0.10%
+0.30
Hologic Rg
USD
74.91
12/23/2025
-0.05%
-0.04
Home Depot Rg
USD
346.39
12/22/2025
+0.40%
+1.39
Honeywell Intl Rg
USD
195.96
12/23/2025
-1.58%
-3.15
Hormel Foods Rg
USD
24.12
12/22/2025
+1.90%
+0.45
Host Hotels REIT Rg
USD
18.63
12/23/2025
+0.65%
+0.12
Howmet Aerspc Rg
USD
208.17
12/22/2025
+2.30%
+4.68
HP Enterprise Rg
USD
24.70
12/22/2025
+1.11%
+0.27
HP Rg
USD
23.17
12/22/2025
-0.39%
-0.09
Hubbell Rg
USD
451.03
12/22/2025
+1.93%
+8.52
Humana Rg
USD
257.68
12/22/2025
-0.66%
-1.72
Huntgtn Ingls In Rg
USD
353.52
12/22/2025
+5.01%
+16.88
Huntington Bancs Rg
USD
17.92
12/23/2025
+1.30%
+0.23
IBM Rg
USD
302.79
12/22/2025
+0.60%
+1.81
Idex Corp Rg
USD
179.52
12/22/2025
+0.98%
+1.74
IDEXX Labs Rg
USD
702.12
12/23/2025
+0.25%
+1.78
Illinois Tool Wo Rg
USD
251.57
12/22/2025
+0.57%
+1.43
Incyte Rg
USD
100.71
12/23/2025
-1.93%
-1.98
Ingersoll Rand Rg
USD
81.12
12/22/2025
+2.32%
+1.84
Insulet Rg
USD
291.57
12/23/2025
+0.67%
+1.95
Intel Rg
USD
36.37
12/23/2025
-1.22%
-0.45
Interactive Br Rg-A
USD
65.795
12/23/2025
+2.39%
+1.535
Intercon Exchang Rg
USD
161.45
12/22/2025
+0.72%
+1.15
Intl Flavors&Fra Rg
USD
66.57
12/22/2025
+1.22%
+0.80
Intl Paper Rg
USD
39.29
12/22/2025
+2.75%
+1.05
Intuit Rg
USD
675.205
12/23/2025
+0.58%
+3.905
Intuitive Surgic Rg
USD
579.83
12/23/2025
+1.29%
+7.36
Invesco Rg
USD
27.34
12/22/2025
+1.26%
+0.34
Invitation REIT Rg
USD
27.34
12/22/2025
+1.07%
+0.29
IQVIA Holdings Rg
USD
224.37
12/22/2025
+1.67%
+3.68
Iron Mount REIT Rg
USD
81.02
12/22/2025
+1.16%
+0.93
J.B.Hunt Transp Rg
USD
199.58
12/23/2025
+0.96%
+1.90
Jabil Rg
USD
229.78
12/22/2025
+1.39%
+3.16
Jack Henry & Ass Rg
USD
185.33
12/23/2025
+0.45%
+0.83
Jacobs Solutions Rg
USD
135.68
12/22/2025
+1.20%
+1.61
JM Smucker Rg
USD
99.15
12/22/2025
+0.47%
+0.46
Johnson Ctr Int Rg
USD
119.96
12/22/2025
+0.36%
+0.43
Johnson&Johnson Rg
USD
207.32
12/22/2025
+0.46%
+0.95
JPMorgan Chase Rg
USD
323.09
12/22/2025
+1.85%
+5.88
Kenvue Rg
USD
17.01
12/22/2025
-0.06%
-0.01
Keurig Dr Pepper Rg
USD
28.24
12/23/2025
+1.25%
+0.35
Keycorp Rg
USD
21.21
12/22/2025
+1.10%
+0.23
Keysight Technol Rg
USD
203.71
12/22/2025
+0.61%
+1.24
Kimberly-Clark Rg
USD
99.78
12/23/2025
-0.86%
-0.87
Kimco Rlty REIT Rg
USD
20.03
12/22/2025
+0.20%
+0.04
Kinder Morgan Rg-P
USD
26.89
12/22/2025
+1.51%
+0.40
KKR & Co Rg
USD
131.42
12/22/2025
+0.62%
+0.81
KLA Rg
USD
1,265.66
12/23/2025
+1.60%
+19.99
Kroger Rg
USD
62.29
12/22/2025
-0.19%
-0.12
L3Harris Tech Rg
USD
295.10
12/22/2025
+2.66%
+7.65
Labcorp Hldgs
USD
255.06
12/22/2025
+1.20%
+3.03
Lam Research Rg
USD
175.26
12/23/2025
+1.74%
+2.99
Lamb Wst Hldg-WI Rg
USD
42.80
12/22/2025
-2.59%
-1.14
Las Vegas Sands Rg
USD
66.91
12/22/2025
-0.06%
-0.04
Leidos Holdg Rg
USD
186.04
12/22/2025
+0.74%
+1.36
Lennar Rg-A
USD
106.99
12/22/2025
-0.93%
-1.00
Lennox Intl Rg
USD
495.48
12/22/2025
-0.29%
-1.44
Linde Rg
USD
423.51
12/23/2025
+0.49%
+2.08
Live Nation Ent Rg
USD
141.75
12/22/2025
+0.46%
+0.65
Lockheed Martin Rg
USD
483.57
12/22/2025
+1.99%
+9.44
Loews Rg
USD
108.08
12/22/2025
+1.41%
+1.50
Lowe's Com Rg
USD
242.07
12/22/2025
+0.68%
+1.63
Lululemon Athl Rg
USD
212.37
12/23/2025
+1.39%
+2.92
Lyondellbasell I Rg
USD
43.60
12/22/2025
+1.18%
+0.51
M&T Bank Rg
USD
206.82
12/22/2025
+0.49%
+1.00
Marathon Petro Rg
USD
164.77
12/22/2025
-2.11%
-3.55
Marriott Intl Rg-A
USD
313.75
12/23/2025
+1.16%
+3.59
Marsh & McLennan Rg
USD
185.51
12/22/2025
+0.44%
+0.81
Martin Marietta Rg
USD
632.51
12/22/2025
-0.23%
-1.43
Masco Rg
USD
64.26
12/22/2025
+0.22%
+0.14
Mastercard Rg-A
USD
575.70
12/22/2025
+0.61%
+3.47
Match Group Rg
USD
32.77
12/23/2025
-0.76%
-0.25
McCormic Non Vtg Rg
USD
68.92
12/22/2025
+0.50%
+0.34
McDonald's Rg
USD
316.22
12/22/2025
+0.12%
+0.38
Mckesson Rg
USD
818.40
12/22/2025
-0.23%
-1.85
Medtronic Rg
USD
97.71
12/22/2025
-0.93%
-0.92
Merck Rg
USD
104.72
12/22/2025
+3.59%
+3.63
Meta Platforms Rg-A
USD
661.50
12/23/2025
+0.41%
+2.73
Metlife Rg
USD
81.35
12/22/2025
-0.27%
-0.22
Mettler Toledo I Rg
USD
1,412.41
12/22/2025
+0.71%
+9.90
MGM Resorts Itl Rg
USD
37.55
12/22/2025
+0.67%
+0.25
Microchip Tech Rg
USD
66.24
12/23/2025
+2.05%
+1.33
Micron Technolog Rg
USD
276.59
12/23/2025
+4.01%
+10.67
Microsoft Rg
USD
484.92
12/23/2025
-0.21%
-1.00
Mid-Amer Ap REIT Rg
USD
136.68
12/22/2025
+1.83%
+2.45
Moderna Rg
USD
34.90
12/23/2025
+3.25%
+1.10
Molina Healthcar Rg
USD
163.68
12/22/2025
-0.01%
-0.01
Molson Coors Rg-B
USD
46.55
12/22/2025
-2.37%
-1.13
Mondelez Intl Rg-A
USD
54.31
12/23/2025
-0.35%
-0.19
Monolithic Power Rg
USD
945.16
12/23/2025
+0.86%
+8.05
Monster Beverage Rg
USD
77.66
12/23/2025
+1.84%
+1.40
Moody's Rg
USD
509.65
12/22/2025
+1.31%
+6.57
Morgan Stanley Rg
USD
179.76
12/22/2025
+1.57%
+2.78
Mosaic Rg
USD
24.32
12/22/2025
+2.18%
+0.52
Motorola Soltn Rg
USD
372.70
12/22/2025
+0.74%
+2.73
MSCI Rg-A
USD
576.64
12/22/2025
+1.47%
+8.36
Nasdaq Rg
USD
97.46
12/23/2025
+2.20%
+2.10
NetApp Rg
USD
110.90
12/23/2025
-0.89%
-1.00
Netflix Rg
USD
93.23
12/23/2025
-1.23%
-1.16
Newmont Rg
USD
104.88
12/22/2025
+3.54%
+3.59
News Rg-A
USD
26.27
12/23/2025
+0.73%
+0.19
News Rg-B
USD
29.89
12/23/2025
+0.34%
+0.10
NextEra Energy Rg
USD
80.04
12/22/2025
+0.63%
+0.50
Nike -B-
USD
57.22
12/22/2025
-2.54%
-1.49
Nisource Rg
USD
41.45
12/22/2025
+1.17%
+0.48
Nordson Rg
USD
243.36
12/23/2025
+1.24%
+2.98
Norfolk Southern Rg
USD
291.60
12/22/2025
+0.07%
+0.19
Northern Trust Rg
USD
140.26
12/23/2025
+0.57%
+0.80
Northrop Grumman Rg
USD
584.66
12/22/2025
+2.85%
+16.20
Norw Crs Line Rg
USD
24.27
12/22/2025
+5.34%
+1.23
NRG Energy Rg
USD
156.96
12/22/2025
+0.49%
+0.76
Nucor Rg
USD
164.26
12/22/2025
+3.21%
+5.11
NVIDIA Rg
USD
183.69
12/23/2025
+1.49%
+2.70
NVR Rg
USD
7,397.07
12/22/2025
-0.04%
-2.64
NXP Semiconducto Br
USD
228.94
12/23/2025
+1.18%
+2.67
O Reilly Auto Rg
USD
91.75
12/23/2025
+0.82%
+0.75
Occid.Petrol Cor Rg
USD
40.27
12/22/2025
+1.64%
+0.65
Old Dominion Fre Rg
USD
159.30
12/23/2025
+1.21%
+1.91
Omnicom Group In Rg
USD
79.64
12/22/2025
-0.74%
-0.59
ON Semiconductor Rg
USD
56.37
12/23/2025
+2.10%
+1.16
ONEOK Rg
USD
72.82
12/22/2025
+1.60%
+1.15
Oracle Rg
USD
198.38
12/22/2025
+3.34%
+6.41
Otis Worldwide Rg
USD
87.24
12/22/2025
+0.21%
+0.18
Paccar Rg
USD
112.81
12/23/2025
+1.11%
+1.24
Packaging Corp A Rg
USD
206.55
12/22/2025
+1.84%
+3.73
Palantir Tchnl-A Rg
USD
193.98
12/23/2025
+0.31%
+0.60
Palo Alto Net Rg
USD
189.49
12/23/2025
+1.40%
+2.61
Paramount Skyd Rg-B
USD
13.61
12/23/2025
+4.29%
+0.56
Parker-Hannifin Rg
USD
886.47
12/22/2025
+1.33%
+11.66
Paychex Inc Rg
USD
114.88
12/23/2025
+2.32%
+2.60
Paycom Software Rg
USD
165.42
12/22/2025
+1.66%
+2.70
PayPal Holdings Rg
USD
59.86
12/23/2025
+0.08%
+0.05
Pentair Rg
USD
105.27
12/22/2025
+1.35%
+1.40
Pepsico Rg
USD
147.05
12/23/2025
-0.75%
-1.11
Pfizer Rg
USD
25.21
12/22/2025
+0.08%
+0.02
PG&E Rg
USD
15.98
12/22/2025
+1.59%
+0.25
Philip Mrrs Int Rg
USD
159.70
12/22/2025
+1.82%
+2.86
Phillips 66 Rg
USD
128.99
12/22/2025
+0.08%
+0.10
Pinnacle West Ca Rg
USD
87.69
12/22/2025
+0.45%
+0.39
PNC Finl Ser Rg
USD
212.90
12/22/2025
+1.28%
+2.70
Pool Rg
USD
232.30
12/23/2025
+0.12%
+0.29
PPG Industries Rg
USD
103.37
12/22/2025
+0.67%
+0.69
PPL Rg
USD
34.68
12/22/2025
+1.14%
+0.39
Principal Financ Rg
USD
89.24
12/23/2025
+0.33%
+0.29
Procter&Gamble Rg
USD
142.69
12/22/2025
-1.23%
-1.77
Progressive (Ohi Rg
USD
227.36
12/22/2025
+1.37%
+3.08
Prologis REIT Rg
USD
127.59
12/22/2025
+0.28%
+0.36
Prudential Finan Rg
USD
114.84
12/22/2025
-0.13%
-0.15
PTC Rg
USD
179.06
12/23/2025
+0.50%
+0.89
Publ Svcs Enterp Rg
USD
80.72
12/22/2025
+0.89%
+0.71
Public Stor REIT Rg
USD
261.41
12/22/2025
+0.87%
+2.26
PulteGroup Rg
USD
119.11
12/22/2025
-0.53%
-0.63
Qnity Elect Rg
USD
81.89
12/22/2025
+2.75%
+2.19
Qualcomm Rg
USD
174.22
12/23/2025
-0.59%
-1.03
Quanta Services Rg
USD
433.03
12/22/2025
+1.49%
+6.37
Quest Diagnostic Rg
USD
176.34
12/22/2025
+0.16%
+0.28
Ralph Lauren Rg-A
USD
367.30
12/22/2025
+1.32%
+4.77
Raymond J Financ Rg
USD
166.00
12/22/2025
+1.83%
+2.99
Realty Inm REIT Rg
USD
56.67
12/22/2025
+0.60%
+0.34
Regency Cent REITRg
USD
69.11
12/23/2025
+0.82%
+0.56
Regeneron Pharma Rg
USD
779.36
12/23/2025
+1.48%
+11.40
Regions Financia Rg
USD
27.82
12/22/2025
+0.58%
+0.16
Republic Service Rg
USD
212.92
12/22/2025
-0.10%
-0.22
Resmed Rg
USD
246.67
12/22/2025
+0.71%
+1.73
Revvity Rg
USD
97.77
12/22/2025
+1.59%
+1.53
Robinhood Mkts Rg-A
USD
122.37
12/23/2025
+0.84%
+1.02
Rockwell Automat Rg
USD
398.60
12/22/2025
+0.69%
+2.73
Rollins Rg
USD
61.14
12/22/2025
+1.80%
+1.08
Roper Technologi Rg
USD
449.25
12/23/2025
+0.96%
+4.26
Ross Stores Rg
USD
180.68
12/23/2025
-0.95%
-1.73
RTX Rg
USD
185.68
12/22/2025
+2.02%
+3.67
Ryl Caribbean Cr Rg
USD
300.73
12/22/2025
+2.43%
+7.14
S&P Global Rg
USD
521.90
12/22/2025
+1.81%
+9.30
Salesforce Rg
USD
264.63
12/22/2025
+1.82%
+4.72
Sandisk Rg
USD
241.05
12/23/2025
+1.45%
+3.44
SBA Cmmns REIT-A Rg
USD
190.63
12/23/2025
+0.33%
+0.62
Seagate Hldgs Rg
USD
282.85
12/23/2025
-4.56%
-13.51
Sempra Energy Rg
USD
88.09
12/22/2025
+1.32%
+1.15
ServiceNow Rg
USD
156.68
12/22/2025
+0.88%
+1.37
Sherwin-Williams Rg
USD
323.84
12/22/2025
+0.93%
+2.98
Skyworks Solutio Rg
USD
65.24
12/23/2025
+0.87%
+0.56
SLB Rg
USD
38.33
12/22/2025
+0.66%
+0.25
Smn Prp Grp REIT Rg
USD
186.66
12/22/2025
+0.94%
+1.73
Smurfit Rg
USD
38.09
12/22/2025
-0.05%
-0.02
Snap-On Rg
USD
350.03
12/22/2025
+1.07%
+3.72
Solventum Rg
USD
80.78
12/22/2025
-0.99%
-0.81
Southern Co Rg
USD
85.72
12/22/2025
+0.52%
+0.44
Southwest Airlin Rg
USD
42.24
12/22/2025
+2.38%
+0.98
Starbucks Rg
USD
86.17
12/23/2025
-2.45%
-2.16
State Street Rg
USD
130.87
12/22/2025
+1.84%
+2.37
Steel Dynamics Rg
USD
175.76
12/23/2025
+0.85%
+1.48
STERIS Rg
USD
255.13
12/22/2025
+0.31%
+0.79
Stnly Blck&Deck Rg
USD
75.24
12/22/2025
+3.42%
+2.49
Stryker Rg
USD
356.52
12/22/2025
+0.37%
+1.32
Super Micro Rg
USD
31.07
12/23/2025
-0.13%
-0.04
Synchrony Financ Rg
USD
85.85
12/22/2025
+1.38%
+1.17
Synopsys Rg
USD
481.24
12/23/2025
+3.78%
+17.51
Sysco Rg
USD
74.58
12/22/2025
+0.12%
+0.09
T Rowe Price Grp Rg
USD
104.80
12/23/2025
+1.47%
+1.52
T-Mobile US Rg
USD
195.76
12/23/2025
-0.49%
-0.97
Take-Two Interac Rg
USD
248.58
12/23/2025
+0.48%
+1.18
Tapestry Rg
USD
128.97
12/22/2025
+2.83%
+3.55
Targa Resources Rg
USD
182.66
12/22/2025
+2.08%
+3.73
Target Rg
USD
95.20
12/22/2025
-2.87%
-2.81
Te Rg
USD
233.51
12/22/2025
+1.53%
+3.53
Teledyne Tech Rg
USD
518.14
12/22/2025
+1.59%
+8.13
Teradyne Rg
USD
197.22
12/23/2025
+1.05%
+2.04
Tesla Rg
USD
488.73
12/23/2025
+1.56%
+7.53
Texas Instrument Rg
USD
178.82
12/23/2025
+1.44%
+2.53
Textron Inc Rg
USD
90.88
12/22/2025
+1.59%
+1.42
The Campbell's Rg
USD
28.55
12/23/2025
-0.10%
-0.03
The Cigna Rg
USD
275.60
12/22/2025
+1.36%
+3.71
The Kraft Heinz Rg
USD
24.15
12/23/2025
-1.47%
-0.36
The Trade Desk Rg-A
USD
37.29
12/23/2025
+0.08%
+0.03
Thermo Fisher Sc Rg
USD
575.70
12/22/2025
+1.39%
+7.87
Tjx Companies Rg
USD
156.58
12/22/2025
+1.28%
+1.98
TKO Grp Rg-A
USD
215.49
12/22/2025
+0.96%
+2.05
Tractor Supply Rg
USD
51.72
12/23/2025
+0.62%
+0.32
Trane Tech Rg
USD
389.86
12/22/2025
+0.01%
+0.02
TransDigm Rg
USD
1,301.79
12/22/2025
+1.95%
+24.96
Travelers Cos Rg
USD
291.64
12/22/2025
-0.44%
-1.28
Trimble Rg
USD
81.95
12/23/2025
+1.32%
+1.07
Truist Finl Rg
USD
50.56
12/22/2025
+0.96%
+0.48
TX Pac Land Rg
USD
908.40
12/22/2025
+1.06%
-596.060003
Tyler Technologi Rg
USD
464.97
12/22/2025
+1.54%
+7.07
Tyson Foods -A-
USD
58.64
12/22/2025
+0.29%
+0.17
Uber Tech Rg
USD
81.26
12/22/2025
+2.46%
+1.95
UDR REIT Rg
USD
36.11
12/22/2025
+1.29%
+0.46
Ulta Beauty Rg
USD
612.95
12/23/2025
+2.52%
+15.07
Union Pacific Rg
USD
234.61
12/22/2025
+0.16%
+0.38
United Airlines Rg
USD
116.02
12/23/2025
+1.78%
+2.03
United Rentals Rg
USD
816.73
12/22/2025
+0.53%
+4.31
Unitedhealth Gro Rg
USD
325.16
12/22/2025
-0.69%
-2.26
Univ Health Serv-B
USD
226.64
12/22/2025
-0.36%
-0.82
US Bancorp Rg
USD
54.87
12/22/2025
+1.31%
+0.71
Utd Parcel Svc Rg-B
USD
100.73
12/22/2025
-1.17%
-1.19
Valero Energy Rg
USD
163.55
12/22/2025
+0.52%
+0.84
Ventas REIT Rg
USD
79.18
12/22/2025
+0.10%
+0.08
Veralto Rg
USD
102.01
12/22/2025
+1.41%
+1.42
Verisign Rg
USD
246.16
12/23/2025
+0.87%
+2.13
Verisk Analytics Rg
USD
220.44
12/23/2025
+1.11%
+2.41
Verizon Comm Rg
USD
39.98
12/22/2025
+0.40%
+0.16
Vertex Pharmaceu Rg
USD
460.31
12/23/2025
+0.90%
+4.11
Viatris Rg
USD
12.01
12/23/2025
+0.67%
+0.08
VICI Proper REIT Rg
USD
27.86
12/22/2025
+0.58%
+0.16
Visa Rg-A
USD
352.09
12/22/2025
+0.81%
+2.84
Vistra Rg
USD
161.57
12/22/2025
-0.90%
-1.46
Vulcan Materials Rg
USD
291.88
12/22/2025
+0.00%
+0.01
W.R.Berkley Rg
USD
70.22
12/22/2025
+1.23%
+0.85
Walmart Rg
USD
113.56
12/08/2025
-1.35%
-1.55
Walt Disney Rg
USD
112.38
12/22/2025
+1.02%
+1.14
Warnr Bros Rg-A
USD
28.75
12/23/2025
+3.53%
+0.98
Waste Management Rg
USD
219.66
12/22/2025
+1.53%
+3.32
Waters Rg
USD
384.14
12/22/2025
+1.62%
+6.11
WEC Energy Group Rg
USD
104.87
12/22/2025
+0.89%
+0.93
Wells Fargo Rg
USD
94.28
12/22/2025
+1.37%
+1.27
Welltower REIT Rg
USD
186.43
12/22/2025
+0.23%
+0.42
West Pharmaceuti Rg
USD
274.89
12/22/2025
+0.86%
+2.35
Western Digital Rg
USD
176.76
12/23/2025
-2.39%
-4.32
Westinghouse Air Rg
USD
221.71
12/22/2025
+2.58%
+5.57
Weyerhaeuse REIT Rg
USD
23.71
12/22/2025
+0.98%
+0.23
Williams Compani Rg
USD
58.92
12/22/2025
+1.13%
+0.66
Williams-Sonoma Rg
USD
191.09
12/22/2025
+0.11%
+0.21
Willis Towers Rg
USD
332.40
12/23/2025
-0.05%
-0.16
Workday-A
USD
217.99
12/23/2025
-0.29%
-0.64
WW Grainger Rg
USD
1,034.87
12/22/2025
+0.96%
+9.85
Wynn Resorts Rg
USD
125.98
12/23/2025
-1.53%
-1.96
Xcel Energy Rg
USD
73.85
12/23/2025
+1.62%
+1.18
Xylem Rg
USD
139.11
12/22/2025
+0.75%
+1.04
Yum Brands Rg
USD
155.27
12/22/2025
+0.99%
+1.52
Zebra Tech -A-
USD
249.38
12/23/2025
-0.90%
-2.27
Zimmer Biomet Hl Rg
USD
89.80
12/22/2025
+0.75%
+0.67
Zoetis Rg-A
USD
123.78
12/22/2025
+1.26%
+1.54