|
|
Saturday, December 14, 2019
|
 |
| Sym |
Name |
Exchange |
52-Wk
High |
High |
Low |
Last |
Change |
Percent |
Volume |
Time |
| EEM | Emerging Markets Ishares MSCI ETF | AMEX | 44.87 | 44.87 | 44.30 | 44.42 | -0.02 | -0.05% | 160,526,906 | 12/13/19 | | SPY | S&P 500 SPDR | AMEX | 318.67 | 318.67 | 316.02 | 317.32 | +0.19 | +0.06% | 81,546,398 | 12/13/19 | | AMD | Adv Micro Devices | NASDAQ | 42.95 | 42.95 | 41.06 | 41.15 | -1.44 | -3.38% | 79,985,398 | 12/13/19 | | BAC | Bank of America Corp | NYSE | 34.96 | 34.96 | 34.35 | 34.44 | -0.24 | -0.69% | 48,548,699 | 12/13/19 | | XLF | S&P 500 Financials Sector SPDR | AMEX | 30.97 | 30.97 | 30.53 | 30.71 | -0.11 | -0.36% | 48,138,000 | 12/13/19 | | EFA | EAFE Ishares MSCI ETF | AMEX | 69.98 | 69.98 | 69.40 | 69.66 | +0.48 | +0.69% | 47,204,000 | 12/13/19 | | AAPL | Apple Inc | NASDAQ | 275.30 | 275.30 | 270.93 | 275.15 | +3.69 | +1.36% | 33,432,801 | 12/13/19 | | QQQ | Nasdaq QQQ Invesco ETF | NASDAQ | 207.91 | 207.91 | 205.96 | 207.19 | +0.68 | +0.33% | 32,534,301 | 12/13/19 | | MU | Micron Technology | NASDAQ | 52.32 | 52.32 | 50.70 | 51.20 | +0.23 | +0.45% | 30,050,000 | 12/13/19 | | MSFT | Microsoft Corp | NASDAQ | 154.89 | 154.89 | 152.83 | 154.53 | +1.29 | +0.84% | 23,850,000 | 12/13/19 | | TQQQ | Ultrapro QQQ Proshares | NASDAQ | 80.72 | 80.72 | 78.46 | 79.86 | +0.71 | +0.90% | 20,133,400 | 12/13/19 | | BABA | Alibaba Group Holding | NYSE | 207.10 | 207.10 | 203.77 | 204.91 | +0.41 | +0.20% | 19,283,701 | 12/13/19 | | CZR | Caesars Entertainment Corp | NASDAQ | 13.27 | 13.27 | 13.11 | 13.18 | -0.01 | -0.08% | 14,853,199 | 12/13/19 | | BMY | Bristol-Myers Squibb Company | NYSE | 64.75 | 64.75 | 63.79 | 63.82 | -0.12 | -0.19% | 14,569,200 | 12/13/19 | | LYG | Lloyds Banking Group Plc | NYSE | 3.47 | 3.47 | 3.39 | 3.42 | +0.22 | +6.88% | 14,208,100 | 12/13/19 | | GGB | Gerdau S.A. | NYSE | 4.45 | 4.45 | 4.34 | 4.43 | +0.09 | +2.07% | 13,755,600 | 12/13/19 | | C | Citigroup Inc | NYSE | 77.83 | 77.83 | 76.06 | 76.39 | -0.66 | -0.86% | 13,447,101 | 12/13/19 | | PPL | PPL Corp | NYSE | 35.84 | 35.84 | 34.75 | 35.64 | +2.04 | +6.07% | 13,346,400 | 12/13/19 | | XLK | S&P 500 Info Tech Sector SPDR | AMEX | 89.69 | 89.69 | 88.64 | 89.49 | +0.59 | +0.66% | 13,128,601 | 12/13/19 | | EWJ | Japan Ishares MSCI ETF | AMEX | 60.75 | 60.75 | 60.34 | 60.73 | +0.16 | +0.26% | 12,498,600 | 12/13/19 | | NVDA | Nvidia Corp | NASDAQ | 228.98 | 228.98 | 221.82 | 223.99 | -0.08 | -0.04% | 11,374,101 | 12/13/19 | | BCS | Barclays Plc | NYSE | 9.88 | 9.88 | 9.69 | 9.74 | +0.66 | +7.27% | 11,302,001 | 12/13/19 | | AVP | Avon Products | NYSE | 5.39 | 5.39 | 5.12 | 5.30 | +0.18 | +3.52% | 10,947,801 | 12/13/19 | | HL | Hecla Mining Company | NYSE | 3.10 | 3.10 | 2.93 | 3.05 | +0.10 | +3.39% | 10,785,700 | 12/13/19 | | JPM | JP Morgan Chase & Company | NYSE | 138.83 | 138.83 | 136.22 | 136.81 | -1.21 | -0.88% | 10,594,899 | 12/13/19 | | MS | Morgan Stanley | NYSE | 51.15 | 51.15 | 50.14 | 50.24 | -0.45 | -0.89% | 10,191,200 | 12/13/19 | | TSM | Taiwan Semiconductor Manufacturing | NYSE | 59.52 | 59.52 | 58.25 | 58.25 | -0.36 | -0.61% | 9,887,300 | 12/13/19 | | IEFA | EAFE Ishares Core MSCI ETF | AMEX | 65.83 | 65.83 | 65.30 | 65.51 | +0.44 | +0.68% | 9,601,700 | 12/13/19 | | VEA | FTSE Developed Markets Vanguard | AMEX | 44.17 | 44.17 | 43.81 | 43.96 | +0.25 | +0.57% | 9,038,899 | 12/13/19 | | RF | Regions Financial Corp | NYSE | 17.49 | 17.49 | 17.05 | 17.17 | -0.25 | -1.44% | 8,754,300 | 12/13/19 | | KRE | S&P Regional Banking ETF SPDR | AMEX | 59.02 | 59.02 | 57.81 | 58.20 | -0.49 | -0.83% | 7,759,200 | 12/13/19 | | BSX | Boston Scientific Corp | NYSE | 45.27 | 45.27 | 44.40 | 45.09 | +0.42 | +0.94% | 7,538,900 | 12/13/19 | | KEY | Keycorp | NYSE | 20.43 | 20.43 | 19.97 | 20.06 | -0.33 | -1.62% | 7,304,900 | 12/13/19 | | RSX | Russia Vaneck ETF | AMEX | 25.68 | 25.68 | 25.45 | 25.58 | +0.22 | +0.87% | 7,112,600 | 12/13/19 | | EWU | United Kingdom Ishares MSCI ETF | AMEX | 34.28 | 34.28 | 33.91 | 34.10 | +0.90 | +2.71% | 6,703,300 | 12/13/19 | | ADBE | Adobe Systems Inc | NASDAQ | 321.73 | 321.73 | 313.74 | 317.94 | +11.98 | +3.92% | 6,608,000 | 12/13/19 | | EWT | Taiwan Ishares MSCI ETF | AMEX | 41.83 | 41.83 | 41.41 | 41.56 | -0.13 | -0.31% | 6,472,300 | 12/13/19 | | CDE | Coeur Mining Inc | NYSE | 7.43 | 7.43 | 6.95 | 7.27 | +0.31 | +4.45% | 6,450,900 | 12/13/19 | | YNDX | Yandex N.V. | NASDAQ | 43.25 | 43.25 | 41.64 | 43.25 | +1.50 | +3.59% | 6,440,600 | 12/13/19 | | XLV | S&P 500 Healthcare Sector SPDR | AMEX | 101.47 | 101.47 | 100.47 | 100.88 | -0.07 | -0.07% | 6,433,100 | 12/13/19 | | VEU | FTSE All-World Ex-US ETF Vanguard | AMEX | 53.87 | 53.87 | 53.38 | 53.52 | +0.22 | +0.41% | 6,187,600 | 12/13/19 | | CIICU | | NASDAQ | 10.23 | 10.23 | 10.02 | 10.18 | +0.16 | +1.60% | 5,546,800 | 12/13/19 | | NEM | Newmont Mining Corp | NYSE | 41.41 | 41.41 | 40.66 | 41.29 | +0.17 | +0.41% | 5,543,000 | 12/13/19 | | SPT | | NASDAQ | 18.75 | 18.75 | 16.00 | 16.60 | -1.45 | -8.03% | 5,443,300 | 12/13/19 | | USB | U.S. Bancorp | NYSE | 60.81 | 60.81 | 60.04 | 60.27 | -0.28 | -0.46% | 5,424,800 | 12/13/19 | | VGK | Europe ETF FTSE Vanguard | AMEX | 58.22 | 58.22 | 57.68 | 57.89 | +0.59 | +1.03% | 5,423,200 | 12/13/19 | | OCFT | | NYSE | 10.71 | 10.71 | 9.82 | 10.00 | -0.51 | -4.85% | 5,412,800 | 12/13/19 | | LVS | Las Vegas Sands | NYSE | 69.74 | 69.74 | 68.50 | 69.04 | +0.34 | +0.49% | 5,351,200 | 12/13/19 | | NKE | Nike Inc | NYSE | 98.29 | 98.29 | 96.91 | 97.77 | +0.05 | +0.05% | 5,248,100 | 12/13/19 | | IBN | Icici Bank Ltd | NYSE | 15.20 | 15.20 | 15.04 | 15.18 | +0.09 | +0.60% | 5,205,200 | 12/13/19 |
|
© 2019 Market data provided and hosted by Barchart Market Data Solutions.
Fundamental company data provided by Morningstar and Zacks Investment Research. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer.
|
|