Symbol | Open | High | Low | Close | Percent | Change | Volume | GS | 335.21 | 336.20 | 332.54 | 336.02 | 0.16 | 0.55 | 1699511 | NAPA | 14.36 | 14.46 | 13.47 | 13.99 | 1.16 | 0.16 | 1695001 | SYY | 72.03 | 72.73 | 71.75 | 72.54 | 0.64 | 0.46 | 1694300 | HR | 19.74 | 19.88 | 19.61 | 19.71 | -0.10 | -0.02 | 1691200 | WEC | 90.52 | 90.62 | 89.81 | 89.93 | -0.49 | -0.44 | 1690300 | ANF | 35.25 | 35.38 | 34.09 | 34.24 | -2.03 | -0.71 | 1688600 | ABR | 14.08 | 14.17 | 13.92 | 14.09 | -0.28 | -0.04 | 1687900 | NTR | 58.96 | 59.35 | 58.29 | 58.79 | -0.25 | -0.15 | 1686552 | PSTH-WT | 0.28 | 0.28 | 0.21 | 0.27 | -3.57 | -0.01 | 1686198 | LTHM | 26.28 | 26.52 | 25.90 | 26.15 | -0.34 | -0.09 | 1683573 | ZEV-WS | 5.94 | 6.38 | 5.71 | 6.23 | 3.83 | 0.23 | 1682522 | TV | 5.16 | 5.18 | 5.01 | 5.04 | -1.95 | -0.10 | 1677300 | ASB | 16.78 | 17.17 | 16.75 | 16.94 | 0.24 | 0.04 | 1673800 | SPFR-WS | 9.92 | 9.92 | 8.40 | 8.44 | -14.31 | -1.41 | 1668818 | SPFR-U | 9.92 | 9.92 | 8.40 | 8.44 | -14.31 | -1.41 | 1668818 | SMG | 63.97 | 64.00 | 59.59 | 61.50 | -4.50 | -2.90 | 1664400 | VVNT-WS | 8.50 | 9.72 | 8.34 | 9.70 | 12.14 | 1.05 | 1663428 | LC | 9.39 | 9.43 | 9.12 | 9.20 | -1.50 | -0.14 | 1660000 | FDX | 224.44 | 224.47 | 221.20 | 223.76 | -0.56 | -1.25 | 1654200 | MAS | 54.48 | 54.66 | 53.71 | 53.96 | -1.26 | -0.69 | 1652500 | ACIC | 736.00 | 736.00 | 720.00 | 730.00 | -0.27 | -2.00 | 1647726 | ACIC-U | 736.00 | 736.00 | 720.00 | 730.00 | -0.27 | -2.00 | 1647726 | ACIC-WS | 736.00 | 736.00 | 720.00 | 730.00 | -0.27 | -2.00 | 1647726 | GNW | 5.82 | 5.85 | 5.69 | 5.70 | -2.40 | -0.14 | 1647600 | CUBE | 44.62 | 44.70 | 43.99 | 44.30 | -0.87 | -0.39 | 1647554 | MGY | 20.85 | 21.15 | 20.57 | 20.64 | -1.76 | -0.37 | 1645051 | TAK | 16.28 | 16.28 | 16.16 | 16.21 | 0.56 | 0.09 | 1643300 | PGR | 130.85 | 132.24 | 130.81 | 130.90 | -0.14 | -0.18 | 1643257 | BEPC-W | 35.14 | 36.75 | 34.88 | 36.39 | 3.35 | 1.18 | 1640580 | HRL | 40.58 | 40.97 | 40.52 | 40.87 | 0.59 | 0.24 | 1638400 | OUT | 15.20 | 15.20 | 15.07 | 15.15 | -0.33 | -0.05 | 1633200 | MANU | 18.50 | 19.68 | 18.50 | 19.36 | 4.76 | 0.88 | 1630400 | ES | 71.72 | 71.80 | 70.33 | 70.37 | -1.70 | -1.22 | 1620200 | BHP | 60.18 | 60.28 | 59.65 | 59.66 | -0.58 | -0.35 | 1617800 | APTS | 24.98 | 25.00 | 24.98 | 25.00 | 0.08 | 0.02 | 1617200 | TPR | 42.56 | 43.06 | 42.44 | 42.69 | 0.35 | 0.15 | 1616249 | WPM | 45.06 | 45.28 | 44.33 | 44.86 | -0.99 | -0.45 | 1611030 | ARNC | 28.98 | 29.02 | 28.96 | 29.01 | 0.10 | 0.03 | 1608468 | DAR | 62.89 | 63.90 | 61.77 | 63.09 | -0.14 | -0.09 | 1607621 | PEB | 14.46 | 14.55 | 14.19 | 14.22 | -2.34 | -0.34 | 1605830 | DTE | 112.03 | 112.83 | 111.20 | 111.43 | -0.48 | -0.54 | 1605579 | WTI | 4.19 | 4.24 | 4.10 | 4.19 | -0.24 | -0.01 | 1592700 | OSCR | 8.88 | 9.20 | 8.78 | 9.20 | 3.84 | 0.34 | 1575252 | TRU | 73.56 | 74.07 | 73.03 | 73.30 | -0.48 | -0.35 | 1574300 | LYV | 83.57 | 84.26 | 83.17 | 84.15 | 1.12 | 0.93 | 1573975 | BKSY | 1.88 | 1.90 | 1.70 | 1.72 | -8.02 | -0.15 | 1571300 | CP | 78.21 | 78.21 | 76.37 | 76.44 | -1.91 | -1.49 | 1562000 | ETN | 187.90 | 188.23 | 185.00 | 187.30 | -0.28 | -0.52 | 1559300 | BXMT | 19.80 | 19.88 | 19.54 | 19.62 | -1.21 | -0.24 | 1555600 | NWG | 6.57 | 6.62 | 6.57 | 6.59 | 0.15 | 0.01 | 1555310 | |
|