• Notifications
    This feature only available to registered users.
  • Alerts
    This feature only available to registered users
  • Welcome Guest!
  • Login Signup

Exchange:ALL; Filtered : by formula:New 52-week High; 1003.00s
Select Ticker Company Name Quote Date Last Price Open High Low Close Volume Change Exchange
Alcoa Corp 05-18-2021 40.68 41.10 41.68 39.57 39.84 5650072 -2.06 % NYSE
Atlas Air Ww 05-18-2021 74.76 74.01 75.35 73.56 74.10 353521 -0.88 % NASDAQ
Alliancebernstein Holding LP 05-18-2021 43.68 43.60 44.13 43.52 43.52 253526 -0.37 % NYSE
American Customer Satisfaction Core Alpha ETF 05-18-2021 49.27 48.98 48.98 48.98 48.98 219 -0.59 % AMEX
Archer Daniels Midland 05-18-2021 67.64 67.34 68.04 67.00 67.03 1956323 -0.90 % NYSE
ETF Series Solutions 05-18-2021 38.37 38.39 38.43 38.14 38.14 26861 -0.60 % AMEX
Adient Plc 05-18-2021 49.24 49.45 49.84 48.02 48.03 467088 -2.46 % NYSE
FT Active Factor Mid Cap ETF 05-18-2021 25.43 25.48 25.48 25.18 25.18 795 -0.98 % AMEX
FT Active Factor Small Cap ETF 05-18-2021 25.68 25.50 25.50 25.50 25.50 0 -0.70 % AMEX
Agco Corp 05-18-2021 149.56 150.38 150.68 142.25 142.33 550465 -4.83 % NYSE
Agnc Investment Corp 05-18-2021 18.21 18.23 18.48 18.20 18.37 7534470 0.88 % NASDAQ
Agnc Investment Corp Fxdfr Prf Perpetual USD 25 05-18-2021 25.28 25.32 25.44 25.28 25.39 46449 0.44 % NASDAQ
Assured Guaranty Ltd 05-18-2021 47.06 46.88 47.07 46.53 46.57 359490 -1.04 % NYSE
Albany International Corp 05-18-2021 85.95 85.29 85.95 83.28 83.35 79233 -3.03 % NYSE
Applied Industrial Technologies 05-18-2021 102.69 102.09 102.70 98.93 98.98 201962 -3.61 % NYSE
Arthur J. Gallagher & Company 05-18-2021 146.50 147.11 147.71 145.88 147.06 1378237 0.38 % NYSE
Aldeyra Therapeu 05-18-2021 12.10 12.08 12.46 11.94 12.02 940446 -0.66 % NASDAQ
Ally Financial 05-18-2021 54.18 54.50 54.96 53.64 53.71 2529995 -0.87 % NYSE
Altus Midstream Company 05-18-2021 64.93 65.62 66.34 63.82 65.85 42189 1.42 % NASDAQ
Showing 1 to 20 records out of 656