Saturday, December 14, 2019

 


Overall 52 Week Highs
Sym Name Exchange 52-Wk
High
High Low Last Change Percent Volume Time
EEMEmerging Markets Ishares MSCI ETFAMEX44.8744.8744.3044.42-0.02-0.05%160,526,90612/13/19
SPYS&P 500 SPDRAMEX318.67318.67316.02317.32+0.19+0.06%81,546,39812/13/19
AMDAdv Micro DevicesNASDAQ42.9542.9541.0641.15-1.44-3.38%79,985,39812/13/19
BACBank of America CorpNYSE34.9634.9634.3534.44-0.24-0.69%48,548,69912/13/19
XLFS&P 500 Financials Sector SPDRAMEX30.9730.9730.5330.71-0.11-0.36%48,138,00012/13/19
EFAEAFE Ishares MSCI ETFAMEX69.9869.9869.4069.66+0.48+0.69%47,204,00012/13/19
AAPLApple IncNASDAQ275.30275.30270.93275.15+3.69+1.36%33,432,80112/13/19
QQQNasdaq QQQ Invesco ETFNASDAQ207.91207.91205.96207.19+0.68+0.33%32,534,30112/13/19
MUMicron TechnologyNASDAQ52.3252.3250.7051.20+0.23+0.45%30,050,00012/13/19
MSFTMicrosoft CorpNASDAQ154.89154.89152.83154.53+1.29+0.84%23,850,00012/13/19
TQQQUltrapro QQQ ProsharesNASDAQ80.7280.7278.4679.86+0.71+0.90%20,133,40012/13/19
BABAAlibaba Group HoldingNYSE207.10207.10203.77204.91+0.41+0.20%19,283,70112/13/19
CZRCaesars Entertainment CorpNASDAQ13.2713.2713.1113.18-0.01-0.08%14,853,19912/13/19
BMYBristol-Myers Squibb CompanyNYSE64.7564.7563.7963.82-0.12-0.19%14,569,20012/13/19
LYGLloyds Banking Group PlcNYSE3.473.473.393.42+0.22+6.88%14,208,10012/13/19
GGBGerdau S.A.NYSE4.454.454.344.43+0.09+2.07%13,755,60012/13/19
CCitigroup IncNYSE77.8377.8376.0676.39-0.66-0.86%13,447,10112/13/19
PPLPPL CorpNYSE35.8435.8434.7535.64+2.04+6.07%13,346,40012/13/19
XLKS&P 500 Info Tech Sector SPDRAMEX89.6989.6988.6489.49+0.59+0.66%13,128,60112/13/19
EWJJapan Ishares MSCI ETFAMEX60.7560.7560.3460.73+0.16+0.26%12,498,60012/13/19
NVDANvidia CorpNASDAQ228.98228.98221.82223.99-0.08-0.04%11,374,10112/13/19
BCSBarclays PlcNYSE9.889.889.699.74+0.66+7.27%11,302,00112/13/19
AVPAvon ProductsNYSE5.395.395.125.30+0.18+3.52%10,947,80112/13/19
HLHecla Mining CompanyNYSE3.103.102.933.05+0.10+3.39%10,785,70012/13/19
JPMJP Morgan Chase & CompanyNYSE138.83138.83136.22136.81-1.21-0.88%10,594,89912/13/19
MSMorgan StanleyNYSE51.1551.1550.1450.24-0.45-0.89%10,191,20012/13/19
TSMTaiwan Semiconductor ManufacturingNYSE59.5259.5258.2558.25-0.36-0.61%9,887,30012/13/19
IEFAEAFE Ishares Core MSCI ETFAMEX65.8365.8365.3065.51+0.44+0.68%9,601,70012/13/19
VEAFTSE Developed Markets VanguardAMEX44.1744.1743.8143.96+0.25+0.57%9,038,89912/13/19
RFRegions Financial CorpNYSE17.4917.4917.0517.17-0.25-1.44%8,754,30012/13/19
KRES&P Regional Banking ETF SPDRAMEX59.0259.0257.8158.20-0.49-0.83%7,759,20012/13/19
BSXBoston Scientific CorpNYSE45.2745.2744.4045.09+0.42+0.94%7,538,90012/13/19
KEYKeycorpNYSE20.4320.4319.9720.06-0.33-1.62%7,304,90012/13/19
RSXRussia Vaneck ETFAMEX25.6825.6825.4525.58+0.22+0.87%7,112,60012/13/19
EWUUnited Kingdom Ishares MSCI ETFAMEX34.2834.2833.9134.10+0.90+2.71%6,703,30012/13/19
ADBEAdobe Systems IncNASDAQ321.73321.73313.74317.94+11.98+3.92%6,608,00012/13/19
EWTTaiwan Ishares MSCI ETFAMEX41.8341.8341.4141.56-0.13-0.31%6,472,30012/13/19
CDECoeur Mining IncNYSE7.437.436.957.27+0.31+4.45%6,450,90012/13/19
YNDXYandex N.V.NASDAQ43.2543.2541.6443.25+1.50+3.59%6,440,60012/13/19
XLVS&P 500 Healthcare Sector SPDRAMEX101.47101.47100.47100.88-0.07-0.07%6,433,10012/13/19
VEUFTSE All-World Ex-US ETF VanguardAMEX53.8753.8753.3853.52+0.22+0.41%6,187,60012/13/19
CIICUNASDAQ10.2310.2310.0210.18+0.16+1.60%5,546,80012/13/19
NEMNewmont Mining CorpNYSE41.4141.4140.6641.29+0.17+0.41%5,543,00012/13/19
SPTNASDAQ18.7518.7516.0016.60-1.45-8.03%5,443,30012/13/19
USBU.S. BancorpNYSE60.8160.8160.0460.27-0.28-0.46%5,424,80012/13/19
VGKEurope ETF FTSE VanguardAMEX58.2258.2257.6857.89+0.59+1.03%5,423,20012/13/19
OCFTNYSE10.7110.719.8210.00-0.51-4.85%5,412,80012/13/19
LVSLas Vegas SandsNYSE69.7469.7468.5069.04+0.34+0.49%5,351,20012/13/19
NKENike IncNYSE98.2998.2996.9197.77+0.05+0.05%5,248,10012/13/19
IBNIcici Bank LtdNYSE15.2015.2015.0415.18+0.09+0.60%5,205,20012/13/19
Displaying 1 - 50 of 200
Next
© 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.