S&P 500
STOCK MARKET:
SNC
Closed
 
...
Large gap with delayed quotes
Last quote
11/14/2025 - 22:59:07
Day high
11/14/2025 - 18:11:52
Day low
11/14/2025 - 15:33:22
YTD %
6,734.11
-3.38 ( -0.05% )
6,774.31
6,646.87
+14.49%
More information

Components

List style
Heatmap
3M Rg
USD
167.58
11/14/2025
-1.78%
-3.04
A.J.Gallagher Rg
USD
258.51
11/14/2025
+0.70%
+1.80
A.O.Smith Corp Rg
USD
64.74
11/14/2025
-2.04%
-1.35
Abbott Laborator Rg
USD
130.59
11/14/2025
+1.03%
+1.33
AbbVie Rg
USD
232.36
11/14/2025
+0.03%
+0.07
Accenture-A Rg
USD
245.21
11/14/2025
-0.95%
-2.36
Adobe Rg
USD
331.11
11/15/2025
-0.75%
-2.49
Advanced Micro D Rg
USD
246.81
11/15/2025
-0.46%
-1.15
Aes Rg
USD
13.82
11/14/2025
+1.10%
+0.15
AFLAC Rg
USD
114.34
11/14/2025
-0.58%
-0.67
Agilent Tech Rg
USD
146.82
11/14/2025
-0.05%
-0.07
Air Prod&Chemica Rg
USD
259.34
11/14/2025
-1.40%
-3.69
Airbnb Rg-A
USD
122.02
11/15/2025
+0.68%
+0.83
Akamai Technolog Rg
USD
87.17
11/15/2025
-1.69%
-1.50
Albemarle Rg
USD
115.14
11/14/2025
+0.50%
+0.57
Alexandria REIT Rg
USD
52.29
11/14/2025
+0.10%
+0.05
Align Technology Rg
USD
137.13
11/15/2025
-1.64%
-2.29
Allegion Rg
USD
161.25
11/14/2025
-1.99%
-3.27
Alliant Energy Rg
USD
67.33
11/15/2025
-0.13%
-0.09
Allstate Rg
USD
214.30
11/14/2025
+1.49%
+3.14
Alphab Rg-C-NV
USD
276.98
11/15/2025
-0.77%
-2.14
Alphabet-A Rg
USD
276.41
11/15/2025
-0.78%
-2.16
Altria Group Rg
USD
58.19
11/14/2025
+0.66%
+0.38
Am Electric Rg
USD
121.30
11/15/2025
-0.15%
-0.18
Amazon.Com Rg
USD
234.69
11/15/2025
-1.22%
-2.89
Amcor Rg
USD
8.48
11/14/2025
-1.17%
-0.10
Amer Tower REIT Rg
USD
183.59
11/14/2025
+1.36%
+2.46
Amer Wtr Works Rg
USD
131.62
11/14/2025
+0.12%
+0.16
Ameren Rg
USD
105.02
11/14/2025
+0.24%
+0.25
American Express Rg
USD
357.18
11/14/2025
-2.07%
-7.55
American Intl Gr Rg
USD
77.75
11/14/2025
-0.77%
-0.60
Ameriprise Fincl Rg
USD
458.00
11/14/2025
-0.31%
-1.42
AMETEK Rg
USD
193.36
11/14/2025
-0.41%
-0.79
Amgen Rg
USD
336.74
11/15/2025
+0.22%
+0.74
Amphenol Rg-A
USD
133.74
11/14/2025
-1.12%
-1.51
Analog Devices Rg
USD
234.89
11/15/2025
-1.11%
-2.64
Aon-A Rg
USD
350.13
11/14/2025
-0.23%
-0.81
APA Rg
USD
24.79
11/15/2025
+0.41%
+0.10
Apollo Glb Mgmt Rg
USD
130.60
11/14/2025
+1.47%
+1.89
Apple Rg
USD
272.41
11/15/2025
-0.20%
-0.54
Applied Material Rg
USD
226.01
11/15/2025
+1.25%
+2.78
AppLovin Rg-A
USD
557.70
11/15/2025
+0.28%
+1.55
Aptiv Rg
USD
78.91
11/14/2025
-2.64%
-2.14
Arch Cap Grp Rg
USD
92.52
11/15/2025
-0.26%
-0.24
Archer-Daniels M Rg
USD
58.61
11/14/2025
-0.37%
-0.22
Arista Ne Rg
USD
131.37
11/14/2025
+0.82%
+1.07
Assurant Rg
USD
228.59
11/14/2025
+0.68%
+1.54
AT&T Rg
USD
25.59
11/14/2025
-0.62%
-0.16
Atmos Energy Cor Rg
USD
175.12
11/14/2025
-1.60%
-2.85
Autodesk Inc Rg
USD
299.39
11/15/2025
+0.75%
+2.22
Automatic Data P Rg
USD
253.09
11/15/2025
-0.60%
-1.52
Autozone Rg
USD
3,856.87
11/14/2025
+0.98%
+37.58
Avery Dennison Rg
USD
172.91
11/14/2025
-1.98%
-3.50
Avlonby Com REIT Rg
USD
177.70
11/14/2025
+0.41%
+0.72
Axon Enterprise Rg
USD
554.37
11/15/2025
-0.52%
-2.92
Baker Hughes Rg-A
USD
48.73
11/15/2025
+2.57%
+1.22
Ball Rg
USD
47.60
11/14/2025
-0.71%
-0.34
Bank of America Rg
USD
52.61
11/14/2025
-0.49%
-0.26
Bank of NY Mello Rg
USD
110.48
11/14/2025
-0.50%
-0.56
Baxter Intl Rg
USD
18.47
11/14/2025
-1.23%
-0.23
Becton Dickinson Rg
USD
193.04
11/14/2025
0.00%
0.00
Berkshire Hath Rg-B
USD
508.94
11/14/2025
-0.81%
-4.17
Best Buy Rg
USD
75.72
11/14/2025
-0.60%
-0.46
Bio-Techne Rg
USD
59.38
11/15/2025
-2.26%
-1.37
Biogen Rg
USD
167.55
11/15/2025
+1.71%
+2.82
Blackrock Rg
USD
1,057.94
11/14/2025
-1.09%
-11.71
Blackstone Rg
USD
141.44
11/14/2025
+1.37%
+1.91
Block Rg-A
USD
60.48
11/14/2025
-2.92%
-1.82
Boeing Co Rg
USD
194.52
11/14/2025
-0.03%
-0.06
Booking Hldg Rg
USD
5,048.01
11/15/2025
-0.54%
-27.60
Boston Scientifi Rg
USD
102.69
11/14/2025
-2.18%
-2.29
Brdridg Fncl Sol Rg
USD
226.06
11/14/2025
+0.20%
+0.45
Bristol-MyersSqu Rg
USD
46.65
11/14/2025
-4.07%
-1.98
Broadcom Rg
USD
342.46
11/15/2025
+0.73%
+2.48
Brown & Brown Rg
USD
80.70
11/14/2025
+0.80%
+0.64
Brown NVtgRg-B
USD
27.87
11/14/2025
-0.64%
-0.18
Builders FirstSo Rg
USD
103.44
11/14/2025
-0.43%
-0.45
Bunge Global Rg
USD
96.01
11/14/2025
-0.92%
-0.89
BXP Rg
USD
70.64
11/14/2025
-0.23%
-0.16
C.H.Robinson Wld Rg
USD
152.80
11/15/2025
+0.75%
+1.14
Cadence Design Rg
USD
314.93
11/15/2025
-0.34%
-1.06
Camden REIT-SBI Rg
USD
102.66
11/14/2025
+0.88%
+0.90
Capital One Finl Rg
USD
211.15
11/14/2025
-2.61%
-5.65
Cardinal Health Rg
USD
205.37
11/14/2025
-0.33%
-0.69
Carnival
USD
26.02
11/14/2025
-0.46%
-0.12
Carrier Global Rg
USD
54.10
11/14/2025
-1.92%
-1.06
Caterpillar Rg
USD
554.03
11/14/2025
+0.09%
+0.48
Cboe Glbl Mkt Rg
USD
257.84
11/14/2025
-0.78%
-2.02
CBRE Group Rg-A
USD
153.66
11/14/2025
+0.32%
+0.49
CDW Rg
USD
145.08
11/15/2025
-1.14%
-1.67
Cencora Rg
USD
361.94
11/14/2025
-0.96%
-3.51
Centene Rg
USD
36.38
11/14/2025
+0.80%
+0.29
Centerpoint Ener Rg
USD
39.74
11/14/2025
+0.40%
+0.16
CF Industries Hl Rg
USD
85.04
11/14/2025
+0.84%
+0.71
Charles Riv Lab Rg
USD
167.81
11/14/2025
-0.83%
-1.40
Charles Schwab Rg
USD
94.39
11/14/2025
-1.02%
-0.97
Charter Comm Rg-A
USD
203.10
11/15/2025
-0.83%
-1.70
Chevron Rg
USD
157.62
11/14/2025
+1.31%
+2.04
Chipotle Mexican Rg
USD
31.57
11/14/2025
+0.61%
+0.19
Chubb N
USD
295.49
11/14/2025
-0.25%
-0.73
Church & Dwight Rg
USD
84.10
11/14/2025
-0.99%
-0.84
Cincinnati Finan Rg
USD
163.90
11/15/2025
-1.27%
-2.11
Cintas Rg
USD
186.72
11/15/2025
-0.63%
-1.19
Cisco Systems Rg
USD
78.00
11/15/2025
+0.80%
+0.62
Citigroup Rg
USD
100.30
11/14/2025
-0.37%
-0.37
Citizens Finl Gr Rg
USD
51.69
11/14/2025
-0.04%
-0.02
Clorox Co. Rg
USD
103.68
11/14/2025
-0.57%
-0.59
CME Group Rg-A
USD
285.04
11/15/2025
+0.53%
+1.50
CMS Energy Corp Rg
USD
73.94
11/14/2025
+0.01%
+0.01
Cnstlltn Ener Co Rg
USD
338.52
11/15/2025
+0.83%
+2.78
Coca-Cola Co Rg
USD
71.16
11/14/2025
+0.13%
+0.09
Cognizant Tech So-A
USD
72.62
11/15/2025
-1.28%
-0.94
Coinbase Glb Rg-A
USD
284.00
11/15/2025
+0.30%
+0.86
Colgate-Palmoliv Rg
USD
78.05
11/14/2025
-0.94%
-0.74
Comcast-A
USD
27.51
11/15/2025
-1.64%
-0.46
ConAgra Foods Rg
USD
17.45
11/14/2025
+0.11%
+0.02
ConocoPhillips Rg
USD
91.37
11/14/2025
+2.18%
+1.95
Consolidated Edi Rg
USD
101.66
11/14/2025
+0.70%
+0.71
Constellation Brd-A
USD
129.16
11/14/2025
-0.41%
-0.53
Cooper Co Rg
USD
72.13
11/15/2025
+0.53%
+0.38
Copart Rg
USD
41.08
11/15/2025
-1.30%
-0.54
Corning Inc Rg
USD
82.06
11/14/2025
-0.36%
-0.30
Corpay Rg-B
USD
279.07
11/14/2025
-1.43%
-4.05
Corteva Rg
USD
66.00
11/14/2025
-0.30%
-0.20
CoStar Group Rg
USD
68.05
11/15/2025
-0.70%
-0.48
Costco Whsl Rg
USD
922.98
11/15/2025
-0.23%
-2.10
Coterra Energy Rg
USD
26.34
11/14/2025
+1.93%
+0.50
Crown Castl REIT Rg
USD
91.68
11/14/2025
+1.18%
+1.07
CrwdStrik Hldg Rg-A
USD
537.55
11/15/2025
+1.47%
+7.77
CSX Rg
USD
34.90
11/15/2025
+0.06%
+0.02
Cummins Rg
USD
462.61
11/14/2025
-1.04%
-4.88
CVS Health Rg
USD
77.81
11/14/2025
-1.80%
-1.43
D R Horton Rg
USD
142.43
11/14/2025
-0.68%
-0.97
Danaher Rg
USD
221.21
11/14/2025
+0.00%
+0.01
Darden Restauran Rg
USD
173.83
11/14/2025
-0.91%
-1.59
Datadog Rg-A
USD
185.01
11/15/2025
-0.52%
-0.96
DaVita Rg
USD
121.55
11/14/2025
-1.22%
-1.50
Dayforce Rg
USD
69.00
11/14/2025
+0.13%
+0.09
Deckers Outdoor Rg
USD
82.82
11/14/2025
-0.34%
-0.28
Deere & Co Rg
USD
476.23
11/14/2025
+0.60%
+2.82
Dell Tech Rg-C
USD
133.76
11/14/2025
-0.13%
-0.18
Delta Air Lines Rg
USD
58.41
11/14/2025
-2.50%
-1.50
Devon Energy Rg
USD
35.84
11/14/2025
+2.28%
+0.80
Dexcom Rg
USD
58.06
11/15/2025
-2.78%
-1.66
Diamondback Eng Rg
USD
149.20
11/15/2025
+3.34%
+4.82
Digita Rlty REIT Rg
USD
158.18
11/14/2025
+0.04%
+0.07
Dollar General Rg
USD
104.30
11/14/2025
+0.11%
+0.11
Dollar Tree Rg
USD
104.75
11/15/2025
+1.55%
+1.60
Dominion Energy Rg
USD
60.56
11/14/2025
-0.51%
-0.31
Domino's Pizza Rg
USD
410.16
11/15/2025
+0.36%
+1.48
DoorDash Rg-A
USD
206.96
11/15/2025
+6.02%
+11.75
Dover Corp Rg
USD
183.12
11/14/2025
+0.63%
+1.15
Dow Rg
USD
22.93
11/14/2025
-0.78%
-0.18
Dte Energy Rg
USD
137.10
11/14/2025
-0.45%
-0.62
Duke Energy Rg
USD
122.71
11/14/2025
-0.71%
-0.88
DuPont de Nem Rg
USD
39.71
11/14/2025
-2.19%
-0.89
Eaton Corp -NPV- Rg
USD
352.39
11/14/2025
-0.47%
-1.68
eBay Rg
USD
83.85
11/15/2025
-0.69%
-0.58
Ecolab Inc Rg
USD
258.58
11/14/2025
-1.30%
-3.40
Edison Intl Rg
USD
58.71
11/14/2025
-0.63%
-0.37
Edwards Lifescns Rg
USD
86.30
11/14/2025
+0.22%
+0.19
Electronic Arts Rg
USD
201.06
11/15/2025
-0.14%
-0.28
Elevance Health Rg
USD
325.83
11/14/2025
-0.75%
-2.45
Eli Lilly & Co Rg
USD
1,025.28
11/14/2025
+0.24%
+2.41
Emcor Group Rg
USD
619.86
11/14/2025
+0.15%
+0.90
Emerson Electric Rg
USD
127.58
11/14/2025
-0.69%
-0.88
Entergy Rg
USD
95.05
11/14/2025
+0.67%
+0.63
EOG Resources Rg
USD
110.40
11/14/2025
+1.06%
+1.16
EPAM Systems Rg
USD
179.02
11/14/2025
-0.80%
-1.45
EQT Rg
USD
59.90
11/14/2025
-0.58%
-0.35
Eqty Re REIT-SBI Rg
USD
59.42
11/14/2025
+0.24%
+0.14
Equifax Inc Rg
USD
207.15
11/14/2025
+0.07%
+0.15
Equinix REIT Rg
USD
785.57
11/15/2025
-0.12%
-0.97
Erie Indemnity-A
USD
286.58
11/15/2025
-0.21%
-0.60
Essex Prop REIT Rg
USD
254.59
11/14/2025
+0.39%
+0.98
Estee Lauder Rg-A
USD
88.18
11/14/2025
-1.94%
-1.74
Everest Group Rg
USD
326.23
11/14/2025
-0.38%
-1.26
Evergy Rg
USD
76.47
11/15/2025
+0.17%
+0.13
Eversource Energ Rg
USD
73.30
11/14/2025
-0.53%
-0.39
Exelon Rg
USD
45.94
11/15/2025
+1.08%
+0.49
Expand Ener Rg
USD
117.28
11/15/2025
-0.58%
-0.68
Expedia Group Rg
USD
264.66
11/15/2025
-1.01%
-2.69
Expedit Intl Was Rg
USD
138.42
11/14/2025
-0.01%
-0.02
Extra Sp St REIT Rg
USD
132.91
11/14/2025
+0.74%
+0.97
Exxon Mobil Rg
USD
119.29
11/14/2025
+0.42%
+0.50
F5 Rg
USD
234.00
11/15/2025
-2.04%
-4.87
FactSet Resh Sys Rg
USD
273.91
11/14/2025
-1.45%
-4.03
Fair Isaac Rg
USD
1,741.37
11/14/2025
+0.24%
+4.10
Fastenal Rg
USD
40.45
11/15/2025
-0.74%
-0.30
Fd Rlty Inv-SBI Rg
USD
97.03
11/14/2025
-0.61%
-0.60
Fedex Rg
USD
267.56
11/14/2025
+0.08%
+0.22
Fidelity Nationa Rg
USD
64.24
11/14/2025
-3.05%
-2.02
Fifth Third Banc Rg
USD
42.57
11/15/2025
+0.31%
+0.13
First Solar Rg
USD
253.08
11/15/2025
-1.37%
-3.51
Firstenergy Rg
USD
45.94
11/14/2025
+0.50%
+0.23
Fiserv Inc Rg
USD
63.80
11/10/2025
+0.16%
+0.10
Ford Motor Rg
USD
13.19
11/14/2025
-0.68%
-0.09
Fortinet Rg
USD
82.31
11/15/2025
+1.58%
+1.28
Fortive Rg
USD
51.59
11/14/2025
-0.71%
-0.37
Fox Rg-A
USD
64.84
11/15/2025
-0.92%
-0.60
Fox Rg-B
USD
58.46
11/15/2025
-0.83%
-0.49
Franklin Resourc Rg
USD
22.17
11/14/2025
-0.54%
-0.12
Freeport McMoRan Rg
USD
40.16
11/14/2025
-0.94%
-0.38
Garmin N
USD
194.13
11/14/2025
-0.48%
-0.93
Gartner Rg
USD
231.03
11/14/2025
+0.37%
+0.86
GE Aerospace Rg
USD
304.82
11/14/2025
+0.21%
+0.65
GE Hltc Tech Rg
USD
73.15
11/15/2025
-1.11%
-0.82
GE Vernova Rg
USD
578.31
11/14/2025
+3.61%
+20.14
Gen Digital Rg
USD
26.70
11/15/2025
-0.07%
-0.02
Generac Hldgs Rg
USD
151.21
11/14/2025
-2.21%
-3.42
General Mills Rg
USD
47.41
11/14/2025
+0.17%
+0.08
General Motors Rg
USD
70.52
11/14/2025
-1.91%
-1.37
Genl Dynamics Co Rg
USD
344.25
11/14/2025
+0.06%
+0.19
Genuine Parts Co Rg
USD
127.26
11/14/2025
-0.37%
-0.47
Gilead Sciences Rg
USD
125.02
11/15/2025
-0.14%
-0.18
Global Payments Rg
USD
74.11
11/14/2025
-1.76%
-1.33
Globe Life Rg
USD
131.81
11/14/2025
-1.01%
-1.35
GoDaddy Rg-A
USD
129.70
11/14/2025
-1.05%
-1.37
Goldman Sachs Gr Rg
USD
790.91
11/14/2025
-1.81%
-14.59
Halliburton Rg
USD
27.30
11/14/2025
+1.04%
+0.28
Hartford Ins Grp Rg
USD
133.85
11/14/2025
+0.13%
+0.17
Hasbro Inc Rg
USD
77.71
11/15/2025
-1.51%
-1.19
HCA Healthcare Rg
USD
472.65
11/14/2025
-0.13%
-0.63
Healthpeak REIT Rg
USD
17.35
11/14/2025
-0.91%
-0.16
Henry Schein Rg
USD
71.43
11/15/2025
-2.60%
-1.91
Hershey Rg
USD
179.20
11/14/2025
+0.60%
+1.06
Hiltn Wrld Hldgs Rg
USD
269.67
11/14/2025
-0.08%
-0.22
Hologic Rg
USD
74.15
11/15/2025
-0.15%
-0.11
Home Depot Rg
USD
362.36
11/14/2025
-1.55%
-5.71
Honeywell Intl Rg
USD
199.04
11/15/2025
-0.42%
-0.83
Hormel Foods Rg
USD
22.64
11/14/2025
-0.09%
-0.02
Host Hotels REIT Rg
USD
17.59
11/15/2025
+0.11%
+0.02
Howmet Aerspc Rg
USD
203.29
11/14/2025
+0.99%
+1.99
HP Enterprise Rg
USD
22.83
11/14/2025
-0.44%
-0.10
HP Rg
USD
24.53
11/14/2025
-1.80%
-0.45
Hubbell Rg
USD
432.82
11/14/2025
-1.10%
-4.83
Humana Rg
USD
237.12
11/14/2025
+0.16%
+0.38
Huntgtn Ingls In Rg
USD
313.97
11/14/2025
+0.42%
+1.30
Huntington Bancs Rg
USD
15.73
11/15/2025
+0.13%
+0.02
IBM Rg
USD
305.69
11/14/2025
+0.27%
+0.83
Idex Corp Rg
USD
164.49
11/14/2025
-1.54%
-2.57
IDEXX Labs Rg
USD
689.93
11/15/2025
-1.65%
-11.55
Illinois Tool Wo Rg
USD
243.97
11/14/2025
-0.54%
-1.32
Incyte Rg
USD
104.15
11/15/2025
-1.20%
-1.26
Ingersoll Rand Rg
USD
75.47
11/14/2025
-0.96%
-0.73
Insulet Rg
USD
332.70
11/15/2025
+0.01%
+0.03
Intel Rg
USD
35.52
11/15/2025
-1.09%
-0.39
Interactive Br Rg-A
USD
66.03
11/15/2025
-1.51%
-1.01
Intercon Exchang Rg
USD
152.07
11/14/2025
-0.41%
-0.63
Interpublic Grou Rg
USD
24.79
11/14/2025
-1.12%
-0.28
Intl Flavors&Fra Rg
USD
65.88
11/14/2025
-2.30%
-1.55
Intl Paper Rg
USD
37.35
11/14/2025
-1.43%
-0.54
Intuit Rg
USD
662.41
11/15/2025
+1.89%
+12.30
Intuitive Surgic Rg
USD
549.51
11/15/2025
-2.83%
-16.00
Invesco Rg
USD
23.52
11/14/2025
-1.92%
-0.46
Invitation REIT Rg
USD
28.39
11/14/2025
+0.46%
+0.13
IQVIA Holdings Rg
USD
220.61
11/14/2025
-1.32%
-2.94
Iron Mount REIT Rg
USD
91.37
11/14/2025
0.00%
0.00
J.B.Hunt Transp Rg
USD
162.81
11/15/2025
-2.10%
-3.50
Jabil Rg
USD
201.87
11/14/2025
+0.02%
+0.05
Jack Henry & Ass Rg
USD
164.02
11/15/2025
-0.76%
-1.25
Jacobs Solutions Rg
USD
154.41
11/14/2025
+0.79%
+1.21
JM Smucker Rg
USD
109.14
11/14/2025
-1.05%
-1.16
Johnson Ctr Int Rg
USD
118.72
11/14/2025
-1.23%
-1.48
Johnson&Johnson Rg
USD
195.93
11/14/2025
+0.35%
+0.68
JPMorgan Chase Rg
USD
303.61
11/14/2025
-1.90%
-5.87
Kellanova Rg
USD
83.32
11/14/2025
+0.04%
+0.03
Kenvue Rg
USD
16.66
11/14/2025
-0.66%
-0.11
Keurig Dr Pepper Rg
USD
27.13
11/15/2025
+0.48%
+0.13
Keycorp Rg
USD
17.62
11/14/2025
0.00%
0.00
Keysight Technol Rg
USD
179.06
11/14/2025
+0.39%
+0.69
Kimberly-Clark Rg
USD
104.015
11/15/2025
-0.42%
-0.435
Kimco Rlty REIT Rg
USD
20.42
11/14/2025
-0.05%
-0.01
Kinder Morgan Rg-P
USD
27.42
11/14/2025
+1.97%
+0.53
KKR & Co Rg
USD
119.92
11/14/2025
-0.69%
-0.83
KLA Rg
USD
1,134.32
11/15/2025
-2.36%
-27.40
Kroger Rg
USD
66.71
11/14/2025
+1.12%
+0.74
L3Harris Tech Rg
USD
289.39
11/14/2025
+0.35%
+1.02
Labcorp Hldgs
USD
266.89
11/14/2025
-0.37%
-0.98
Lam Research Rg
USD
148.26
11/15/2025
-3.30%
-5.06
Lamb Wst Hldg-WI Rg
USD
57.01
11/14/2025
-1.42%
-0.82
Las Vegas Sands Rg
USD
65.38
11/14/2025
-0.34%
-0.22
Leidos Holdg Rg
USD
191.41
11/14/2025
+0.05%
+0.09
Lennar Rg-A
USD
121.11
11/14/2025
-0.11%
-0.13
Lennox Intl Rg
USD
471.50
11/14/2025
-1.08%
-5.16
Linde Rg
USD
423.39
11/15/2025
-1.22%
-5.25
Live Nation Ent Rg
USD
135.86
11/14/2025
-0.70%
-0.96
LKQ Rg
USD
30.55
11/15/2025
-2.55%
-0.80
Lockheed Martin Rg
USD
465.77
11/14/2025
+2.18%
+9.92
Loews Rg
USD
104.41
11/14/2025
+0.02%
+0.02
Lowe's Com Rg
USD
227.85
11/14/2025
-1.56%
-3.62
Lululemon Athl Rg
USD
170.68
11/15/2025
+0.60%
+1.02
Lyondellbasell I Rg
USD
45.30
11/14/2025
-0.48%
-0.22
M&T Bank Rg
USD
186.96
11/14/2025
+0.31%
+0.58
Marathon Petro Rg
USD
199.98
11/14/2025
+2.78%
+5.40
Marriott Intl Rg-A
USD
285.72
11/15/2025
-0.59%
-1.71
Marsh & McLennan Rg
USD
182.81
11/14/2025
-0.57%
-1.04
Martin Marietta Rg
USD
596.44
11/14/2025
-0.94%
-5.69
Masco Rg
USD
60.75
11/14/2025
-1.70%
-1.05
Mastercard Rg-A
USD
545.73
11/14/2025
-1.77%
-9.84
Match Group Rg
USD
32.28
11/15/2025
-0.80%
-0.26
McCormic Non Vtg Rg
USD
65.33
11/14/2025
-1.16%
-0.77
McDonald's Rg
USD
307.03
11/14/2025
-0.18%
-0.55
Mckesson Rg
USD
842.09
11/14/2025
-0.49%
-4.15
Medtronic Rg
USD
95.87
11/14/2025
-0.28%
-0.27
Merck Rg
USD
92.92
11/14/2025
-0.01%
-0.01
Meta Platforms Rg-A
USD
609.46
11/15/2025
-0.07%
-0.43
Metlife Rg
USD
78.64
11/14/2025
-1.04%
-0.83
Mettler Toledo I Rg
USD
1,403.08
11/14/2025
-0.64%
-9.10
MGM Resorts Itl Rg
USD
32.47
11/14/2025
-1.07%
-0.35
Microchip Tech Rg
USD
53.48
11/15/2025
-2.43%
-1.33
Micron Technolog Rg
USD
246.83
11/15/2025
+4.17%
+9.88
Microsoft Rg
USD
510.18
11/15/2025
+1.37%
+6.89
Mid-Amer Ap REIT Rg
USD
130.94
11/14/2025
+0.30%
+0.39
Moderna Rg
USD
24.77
11/15/2025
-0.76%
-0.19
Mohawk Industrie Rg
USD
106.96
11/14/2025
-0.91%
-0.98
Molina Healthcar Rg
USD
137.54
11/14/2025
-0.68%
-0.94
Molson Coors Rg-B
USD
46.44
11/14/2025
-0.94%
-0.44
Mondelez Intl Rg-A
USD
56.86
11/15/2025
-0.19%
-0.11
Monolithic Power Rg
USD
920.19
11/15/2025
-0.44%
-4.10
Monster Beverage Rg
USD
71.31
11/15/2025
+0.32%
+0.23
Moody's Rg
USD
479.48
11/14/2025
-2.30%
-11.29
Morgan Stanley Rg
USD
163.86
11/14/2025
-1.06%
-1.75
Mosaic Rg
USD
26.05
11/14/2025
+1.96%
+0.50
Motorola Soltn Rg
USD
379.98
11/14/2025
-0.89%
-3.40
MSCI Rg-A
USD
565.15
11/14/2025
-1.43%
-8.19
Nasdaq Rg
USD
87.08
11/15/2025
-0.40%
-0.35
NetApp Rg
USD
109.44
11/15/2025
-0.15%
-0.16
Netflix Rg
USD
1,112.17
11/15/2025
-3.64%
-1,043.013
Newmont Rg
USD
87.80
11/14/2025
-2.14%
-1.92
News Rg-A
USD
26.15
11/15/2025
-0.46%
-0.12
News Rg-B
USD
29.56
11/15/2025
-0.40%
-0.12
NextEra Energy Rg
USD
83.88
11/14/2025
-0.13%
-0.11
Nike -B-
USD
64.17
11/14/2025
-2.82%
-1.86
Nisource Rg
USD
42.88
11/14/2025
-0.19%
-0.08
Nordson Rg
USD
230.27
11/15/2025
-1.24%
-2.88
Norfolk Southern Rg
USD
283.98
11/14/2025
+0.16%
+0.45
Northern Trust Rg
USD
127.39
11/15/2025
-1.18%
-1.52
Northrop Grumman Rg
USD
558.00
11/14/2025
0.00%
0.00
Norw Crs Line Rg
USD
18.29
11/14/2025
-1.45%
-0.27
NRG Energy Rg
USD
165.19
11/14/2025
-0.58%
-0.96
Nucor Rg
USD
147.78
11/14/2025
+1.35%
+1.97
NVIDIA Rg
USD
190.17
11/15/2025
+1.77%
+3.31
NVR Rg
USD
7,271.89
11/14/2025
+0.22%
+16.32
NXP Semiconducto Br
USD
197.10
11/15/2025
-2.05%
-4.12
O Reilly Auto Rg
USD
98.80
11/15/2025
+0.46%
+0.45
Occid.Petrol Cor Rg
USD
42.76
11/14/2025
+1.76%
+0.74
Old Dominion Fre Rg
USD
132.29
11/15/2025
-2.33%
-3.16
Omnicom Group In Rg
USD
72.23
11/14/2025
-1.14%
-0.83
ON Semiconductor Rg
USD
46.92
11/15/2025
-2.51%
-1.21
ONEOK Rg
USD
70.49
11/14/2025
+1.51%
+1.05
Oracle Rg
USD
222.85
11/14/2025
+2.43%
+5.28
Otis Worldwide Rg
USD
88.77
11/14/2025
-2.01%
-1.82
Paccar Rg
USD
95.59
11/15/2025
-0.99%
-0.96
Packaging Corp A Rg
USD
197.22
11/14/2025
-0.94%
-1.87
Palantir Tchnl-A Rg
USD
174.01
11/15/2025
+1.09%
+1.87
Palo Alto Net Rg
USD
205.25
11/15/2025
+0.23%
+0.48
Paramount Skyd Rg-B
USD
15.68
11/15/2025
+2.02%
+0.31
Parker-Hannifin Rg
USD
831.95
11/14/2025
-1.19%
-9.99
Paychex Inc Rg
USD
112.10
11/15/2025
+0.27%
+0.30
Paycom Software Rg
USD
166.12
11/14/2025
+0.89%
+1.46
PayPal Holdings Rg
USD
62.81
11/15/2025
-3.86%
-2.52
Pentair Rg
USD
104.33
11/14/2025
-2.27%
-2.42
Pepsico Rg
USD
145.85
11/15/2025
+0.57%
+0.83
Pfizer Rg
USD
25.06
11/14/2025
-2.83%
-0.73
PG&E Rg
USD
16.49
11/14/2025
-0.96%
-0.16
Philip Mrrs Int Rg
USD
155.43
11/14/2025
+0.18%
+0.28
Phillips 66 Rg
USD
142.32
11/14/2025
+2.02%
+2.82
Pinnacle West Ca Rg
USD
88.39
11/14/2025
-0.48%
-0.43
PNC Finl Ser Rg
USD
183.99
11/14/2025
0.00%
0.00
Pool Rg
USD
242.32
11/15/2025
-1.47%
-3.61
PPG Industries Rg
USD
97.03
11/14/2025
-1.10%
-1.08
PPL Rg
USD
36.76
11/14/2025
+0.57%
+0.21
Principal Financ Rg
USD
84.47
11/15/2025
-0.18%
-0.15
Procter&Gamble Rg
USD
147.67
11/14/2025
-0.20%
-0.29
Progressive (Ohi Rg
USD
225.18
11/14/2025
+0.91%
+2.03
Prologis REIT Rg
USD
122.83
11/14/2025
-0.94%
-1.17
Prudential Finan Rg
USD
107.16
11/14/2025
-0.64%
-0.69
PTC Rg
USD
179.61
11/15/2025
+2.89%
+5.04
Publ Svcs Enterp Rg
USD
82.84
11/14/2025
+0.55%
+0.45
Public Stor REIT Rg
USD
274.26
11/14/2025
-0.01%
-0.02
PulteGroup Rg
USD
118.37
11/14/2025
-0.04%
-0.05
Qnity Elect Rg
USD
83.48
11/14/2025
-2.82%
-2.42
Qualcomm Rg
USD
173.98
11/15/2025
-0.30%
-0.52
Quanta Services Rg
USD
429.30
11/14/2025
+0.56%
+2.37
Quest Diagnostic Rg
USD
186.95
11/14/2025
-0.34%
-0.63
Ralph Lauren Rg-A
USD
331.48
11/14/2025
-0.39%
-1.29
Raymond J Financ Rg
USD
158.73
11/14/2025
-1.51%
-2.44
Realty Inm REIT Rg
USD
56.80
11/14/2025
+0.37%
+0.21
Regency Cent REITRg
USD
69.59
11/15/2025
-0.33%
-0.23
Regeneron Pharma Rg
USD
693.50
11/15/2025
-0.21%
-1.49
Regions Financia Rg
USD
24.96
11/14/2025
0.00%
0.00
Republic Service Rg
USD
209.80
11/14/2025
+1.83%
+3.78
Resmed Rg
USD
244.46
11/14/2025
-3.03%
-7.65
Revvity Rg
USD
92.73
11/14/2025
-0.72%
-0.67
Robinhood Mkts Rg-A
USD
122.50
11/15/2025
+0.80%
+0.97
Rockwell Automat Rg
USD
377.13
11/14/2025
-0.67%
-2.56
Rollins Rg
USD
58.22
11/14/2025
+1.06%
+0.61
Roper Technologi Rg
USD
449.50
11/15/2025
+0.39%
+1.75
Ross Stores Rg
USD
160.58
11/15/2025
-0.77%
-1.25
RTX Rg
USD
175.57
11/14/2025
+0.93%
+1.61
Ryl Caribbean Cr Rg
USD
252.87
11/14/2025
-1.13%
-2.89
S&P Global Rg
USD
493.90
11/14/2025
-1.80%
-9.06
Salesforce Rg
USD
243.66
11/14/2025
+1.34%
+3.23
SBA Cmmns REIT-A Rg
USD
197.21
11/15/2025
+1.68%
+3.26
Seagate Hldgs Rg
USD
258.21
11/15/2025
-1.66%
-4.35
Sempra Energy Rg
USD
92.00
11/14/2025
-0.24%
-0.22
ServiceNow Rg
USD
850.43
11/14/2025
+0.09%
+0.74
Sherwin-Williams Rg
USD
332.18
11/14/2025
-1.97%
-6.66
Skyworks Solutio Rg
USD
66.60
11/15/2025
-2.30%
-1.57
SLB Rg
USD
36.94
11/14/2025
+1.74%
+0.63
Smn Prp Grp REIT Rg
USD
182.73
11/14/2025
-0.48%
-0.88
Smurfit Rg
USD
34.29
11/14/2025
-2.25%
-0.79
Snap-On Rg
USD
329.98
11/14/2025
-1.84%
-6.20
Solstice Adva Rg
USD
43.56
11/15/2025
-4.75%
-2.17
Solventum Rg
USD
75.66
11/14/2025
+0.58%
+0.44
Southern Co Rg
USD
90.69
11/14/2025
-0.53%
-0.48
Southwest Airlin Rg
USD
32.82
11/14/2025
-0.67%
-0.22
Starbucks Rg
USD
84.78
11/15/2025
-1.92%
-1.66
State Street Rg
USD
116.84
11/14/2025
-1.22%
-1.44
Steel Dynamics Rg
USD
155.41
11/15/2025
+0.53%
+0.82
STERIS Rg
USD
258.41
11/14/2025
-0.78%
-2.03
Stnly Blck&Deck Rg
USD
65.65
11/14/2025
-2.60%
-1.75
Stryker Rg
USD
362.22
11/14/2025
-3.00%
-11.20
Super Micro Rg
USD
36.42
11/15/2025
+3.79%
+1.33
Synchrony Financ Rg
USD
73.09
11/14/2025
-0.95%
-0.70
Synopsys Rg
USD
389.83
11/15/2025
-1.04%
-4.10
Sysco Rg
USD
74.71
11/14/2025
-0.48%
-0.36
T Rowe Price Grp Rg
USD
101.72
11/15/2025
-1.93%
-2.00
T-Mobile US Rg
USD
216.08
11/15/2025
+0.70%
+1.51
Take-Two Interac Rg
USD
235.03
11/15/2025
-1.06%
-2.52
Tapestry Rg
USD
101.41
11/14/2025
+0.65%
+0.65
Targa Resources Rg
USD
173.10
11/14/2025
+2.00%
+3.39
Target Rg
USD
89.90
11/14/2025
-0.79%
-0.72
Te Rg
USD
237.33
11/14/2025
+0.44%
+1.05
Teledyne Tech Rg
USD
501.23
11/14/2025
-0.83%
-4.18
Teradyne Rg
USD
169.97
11/15/2025
+0.22%
+0.38
Tesla Rg
USD
404.35
11/15/2025
+0.59%
+2.36
Texas Instrument Rg
USD
159.33
11/15/2025
-1.79%
-2.90
Textron Inc Rg
USD
80.72
11/14/2025
-0.90%
-0.73
The Campbell's Rg
USD
31.29
11/15/2025
+0.19%
+0.06
The Cigna Rg
USD
269.66
11/14/2025
-0.45%
-1.23
The Kraft Heinz Rg
USD
24.85
11/15/2025
-0.44%
-0.11
The Trade Desk Rg-A
USD
41.93
11/15/2025
-2.19%
-0.94
Thermo Fisher Sc Rg
USD
578.71
11/14/2025
-0.24%
-1.42
Tjx Companies Rg
USD
146.08
11/14/2025
-0.22%
-0.32
TKO Grp Rg-A
USD
184.09
11/14/2025
+0.79%
+1.45
Tractor Supply Rg
USD
55.42
11/15/2025
-1.35%
-0.76
Trane Tech Rg
USD
418.16
11/14/2025
+0.80%
+3.31
TransDigm Rg
USD
1,340.60
11/14/2025
+1.17%
+15.56
Travelers Cos Rg
USD
287.29
11/14/2025
-0.05%
-0.13
Trimble Rg
USD
77.56
11/15/2025
+0.70%
+0.54
Truist Finl Rg
USD
44.86
11/14/2025
-1.04%
-0.47
TX Pac Land Rg
USD
1,022.65
11/14/2025
+3.41%
+33.68
Tyler Technologi Rg
USD
467.64
11/14/2025
+0.27%
+1.27
Tyson Foods -A-
USD
53.98
11/14/2025
-0.59%
-0.32
Uber Tech Rg
USD
91.62
11/14/2025
-0.17%
-0.16
UDR REIT Rg
USD
34.68
11/14/2025
+0.46%
+0.16
Ulta Beauty Rg
USD
529.34
11/15/2025
-0.85%
-4.53
Union Pacific Rg
USD
223.02
11/14/2025
+0.70%
+1.54
United Airlines Rg
USD
95.03
11/15/2025
-2.20%
-2.14
United Rentals Rg
USD
834.03
11/14/2025
-1.09%
-9.23
Unitedhealth Gro Rg
USD
321.86
11/14/2025
-3.21%
-10.66
Univ Health Serv-B
USD
225.04
11/14/2025
-1.11%
-2.53
US Bancorp Rg
USD
47.10
11/14/2025
-0.44%
-0.21
Utd Parcel Svc Rg-B
USD
95.98
11/14/2025
+0.01%
+0.01
Valero Energy Rg
USD
181.76
11/14/2025
+3.40%
+5.98
Ventas REIT Rg
USD
78.00
11/14/2025
+0.98%
+0.76
Veralto Rg
USD
98.78
11/14/2025
+0.22%
+0.22
Verisign Rg
USD
252.88
11/15/2025
+0.54%
+1.37
Verisk Analytics Rg
USD
215.84
11/15/2025
-0.85%
-1.84
Verizon Comm Rg
USD
41.06
11/14/2025
-0.12%
-0.05
Vertex Pharmaceu Rg
USD
437.15
11/15/2025
+0.61%
+2.63
Viatris Rg
USD
10.72
11/15/2025
-1.74%
-0.19
VICI Proper REIT Rg
USD
30.36
11/14/2025
-0.30%
-0.09
Visa Rg-A
USD
330.02
11/14/2025
-1.80%
-6.06
Vistra Rg
USD
174.69
11/14/2025
+1.82%
+3.13
Vulcan Materials Rg
USD
280.58
11/14/2025
-1.24%
-3.51
W.R.Berkley Rg
USD
77.00
11/14/2025
+0.05%
+0.04
Walmart Rg
USD
102.48
11/14/2025
-0.06%
-0.06
Walt Disney Rg
USD
105.80
11/14/2025
-1.68%
-1.81
Warnr Bros Rg-A
USD
23.03
11/15/2025
+4.02%
+0.89
Waste Management Rg
USD
209.17
11/14/2025
+2.28%
+4.66
Waters Rg
USD
379.40
11/14/2025
+0.03%
+0.10
WEC Energy Group Rg
USD
110.97
11/14/2025
-0.69%
-0.77
Wells Fargo Rg
USD
85.05
11/14/2025
+0.41%
+0.35
Welltower REIT Rg
USD
193.82
11/14/2025
+1.44%
+2.75
West Pharmaceuti Rg
USD
261.36
11/14/2025
-1.99%
-5.30
Western Digital Rg
USD
157.83
11/15/2025
+0.43%
+0.67
Westinghouse Air Rg
USD
203.92
11/14/2025
-0.17%
-0.35
Weyerhaeuse REIT Rg
USD
22.13
11/14/2025
-1.38%
-0.31
Williams Compani Rg
USD
60.99
11/14/2025
+2.35%
+1.40
Williams-Sonoma Rg
USD
182.24
11/14/2025
-2.27%
-4.23
Willis Towers Rg
USD
322.13
11/15/2025
-0.67%
-2.17
Workday-A
USD
230.82
11/15/2025
+3.28%
+7.33
WW Grainger Rg
USD
926.21
11/14/2025
-0.93%
-8.73
Wynn Resorts Rg
USD
120.73
11/15/2025
-1.85%
-2.28
Xcel Energy Rg
USD
80.58
11/15/2025
+0.55%
+0.44
Xylem Rg
USD
142.73
11/14/2025
-3.08%
-4.54
Yum Brands Rg
USD
149.02
11/14/2025
-0.47%
-0.71
Zebra Tech -A-
USD
240.56
11/15/2025
-0.42%
-1.01
Zimmer Biomet Hl Rg
USD
89.91
11/14/2025
-0.73%
-0.66
Zoetis Rg-A
USD
120.82
11/14/2025
-0.28%
-0.34