Stocks Prices
Prices are delayed. Last updated at 29 Jan 2026 05:00. Data poweredby
| Name | Price | Chg | % Chg | % Ytd | Vol | Buy Vol | Buy | Sell | Sell Vol | Open | High | Low | Rem |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| WMB | 66.920 | +1.440 | +2.20 | +11.33 | 5,957,881 | 29 | 66.920 | 73.160 | 100 | 65.920 | 67.010 | 65.570 | - |
| MRK | 106.900 | -1.020 | -0.95 | +1.56 | 5,949,158 | 250 | 107.000 | 107.520 | 35 | 106.850 | 107.930 | 106.030 | - |
| PEP | 148.500 | -0.280 | -0.19 | +3.47 | 5,945,951 | 252 | 147.610 | 148.800 | 1 | 148.410 | 150.040 | 147.760 | - |
| APA | 26.010 | +0.180 | +0.70 | +6.34 | 5,942,162 | 36 | 26.430 | 26.500 | 100 | 26.160 | 26.230 | 25.510 | - |
| SPTL | 26.540 | -0.050 | -0.19 | - | 5,924,576 | - | - | - | - | 26.520 | 26.565 | 26.455 | |
| CCJ | 134.090 | +8.120 | +6.45 | +46.56 | 5,915,876 | 154 | 135.000 | 135.750 | 75 | 128.010 | 134.130 | 126.635 | - |
| GSK | 50.100 | -0.700 | -1.38 | +2.16 | 5,883,384 | 100 | 50.530 | 50.550 | 1,200 | 50.205 | 50.610 | 49.595 | - |
| VTRS | 12.970 | -0.150 | -1.14 | +4.18 | 5,882,626 | 1,110 | 12.940 | 13.070 | 603 | 13.150 | 13.250 | 12.960 | - |
| COP | 101.390 | +1.520 | +1.52 | +8.31 | 5,844,939 | 5 | 103.020 | 103.500 | 1 | 100.430 | 101.517 | 99.840 | - |
| EXC | 44.760 | -0.070 | -0.16 | - | 5,842,768 | 47,100 | 3.800 | 3.810 | 76,900 | 44.800 | 45.045 | 44.480 | s |
| EXC | 44.760 | -0.070 | -0.16 | +2.68 | 5,842,768 | 414 | 44.520 | 45.280 | 1 | 44.800 | 45.045 | 44.480 | - |
| GOSS | 2.550 | -0.090 | -3.41 | -17.74 | 5,826,031 | 10 | 2.550 | 2.620 | 1,163 | 2.680 | 2.720 | 2.500 | - |
| GFI | 61.523 | +5.073 | +8.99 | +40.91 | 5,811,935 | 16 | 59.100 | 59.370 | 60 | 58.300 | 61.595 | 57.270 | - |
| QRVO | 77.180 | -5.630 | -6.80 | -8.67 | 5,722,308 | 161 | 75.020 | 77.990 | 251 | 76.720 | 80.450 | 75.710 | - |
| PENN | 13.250 | -0.490 | -3.57 | -10.17 | 5,720,344 | 1 | 13.250 | 13.590 | 347 | 13.900 | 13.940 | 13.080 | - |
| APLS | 23.070 | +1.260 | +5.78 | -8.16 | 5,695,378 | 148 | 22.780 | 23.470 | 248 | 22.305 | 23.785 | 22.140 | - |
| WU | 9.340 | -0.030 | -0.32 | +0.32 | 5,663,763 | 10 | 9.300 | 9.390 | 1 | 9.415 | 9.499 | 9.305 | - |
| VTI | 343.080 | -0.190 | -0.06 | - | 5,652,053 | - | - | - | - | 344.060 | 344.420 | 342.330 | |
| SE | 126.550 | -0.560 | -0.44 | -0.80 | 5,642,051 | 20 | 127.090 | 130.000 | 10 | 127.210 | 130.190 | 125.590 | - |
| NLY | 24.250 | -0.110 | -0.45 | +8.45 | 5,600,962 | 1 | 24.170 | 26.000 | 5 | 24.370 | 24.520 | 24.215 | - |
| CPRT | 40.620 | +0.250 | +0.62 | +3.75 | 5,592,664 | 2 | 40.700 | 40.780 | 409 | 40.370 | 40.970 | 40.300 | - |
| MPW | 5.000 | -0.110 | -2.15 | - | 5,568,442 | 100 | 5.000 | 5.120 | 2,000 | 5.090 | 5.150 | 5.000 | - |
| KIM | 20.480 | -0.465 | -2.22 | +1.04 | 5,565,252 | 98 | 20.340 | 20.660 | 96 | 20.980 | 21.070 | 20.345 | - |
| CX | 13.170 | +0.290 | +2.25 | +14.62 | 5,560,572 | 1 | 12.850 | 14.000 | 30 | 12.970 | 13.200 | 12.900 | - |
| MS | 182.340 | -0.320 | -0.18 | +2.71 | 5,537,666 | 5 | 180.100 | 183.970 | 100 | 182.440 | 183.005 | 180.400 | - |
| SRE | 86.780 | -0.330 | -0.38 | -1.71 | 5,534,963 | 10 | 83.780 | 87.830 | 7 | 87.335 | 87.715 | 86.315 | - |
| STNE | 16.990 | +0.400 | +2.41 | +14.87 | 5,509,215 | 375 | 16.880 | 17.100 | 30,000 | 16.770 | 17.040 | 16.380 | - |
| FLOT | 51.020 | +0.005 | +0.01 | - | 5,506,114 | - | - | - | - | 51.025 | 51.050 | 51.020 | |
| CHWY | 31.020 | -0.280 | -0.89 | -6.14 | 5,494,189 | 8 | 30.980 | 31.360 | 1 | 31.320 | 31.740 | 30.855 | - |
| MA | 521.370 | +0.960 | +0.18 | -8.67 | 5,476,893 | 5 | 521.500 | 523.000 | 10 | 521.960 | 523.833 | 518.270 | - |
