The New York Times Company
〈NYT〉
| 走勢 | 代碼 | 英文簡稱 | 日期 | 成交價 | 漲跌 | 幅度(%) | 成交量 | ETF檔數 |
|---|---|---|---|---|---|---|---|---|
| DUK | Duke Energy | 11/06 | 124.0000 | 0.2300 | 0.19 | 4,674,482 | 148 | |
| CMCSA | Comcast | 11/06 | 27.3100 | -0.6300 | -2.25 | 32,806,979 | 142 | |
| ORI | Old Republic International Corporation | 11/06 | 40.6500 | -0.0400 | -0.10 | 1,244,469 | 136 | |
| PPL | PPL | 11/06 | 36.5000 | 0.1300 | 0.36 | 4,855,706 | 130 | |
| AEP | American Electric Power | 11/06 | 119.5300 | -0.2300 | -0.19 | 6,242,357 | 130 | |
| INGR | Ingredion Incorporated | 11/06 | 106.4500 | -1.2500 | -1.16 | 737,353 | 129 | |
| TOL | Toll Brothers | 11/06 | 132.6600 | -0.9900 | -0.74 | 654,269 | 127 | |
| THC | Tenet Healthcare | 11/06 | 204.1900 | -4.4300 | -2.12 | 693,948 | 122 | |
| SCI | Service Corporation | 11/06 | 80.2500 | -1.3200 | -1.62 | 1,155,180 | 122 | |
| SEIC | SEI Investments | 11/06 | 82.1900 | -0.1900 | -0.23 | 515,890 | 122 | |
| VMI | Valmont Industries | 11/06 | 408.0800 | -1.0400 | -0.25 | 114,788 | 121 | |
| CSL | Carlisle | 11/06 | 316.5700 | -12.6600 | -3.85 | 469,148 | 120 | |
| AAL | American Airlines | 11/06 | 13.1500 | -0.2700 | -2.01 | 67,159,851 | 120 | |
| CHE | Chemed | 11/06 | 430.5900 | -8.4100 | -1.92 | 203,593 | 119 | |
| XEL | Xcel Energy | 11/06 | 80.5400 | -0.6500 | -0.80 | 5,095,337 | 119 | |
| F | Ford Motor | 11/06 | 13.1200 | 0.0100 | 0.08 | 82,287,412 | 119 | |
| OHI | Omega Healthcare Investors Inc. | 11/06 | 42.6300 | -0.3900 | -0.91 | 1,680,696 | 119 | |
| HRB | H&R Block, Inc. | 11/06 | 51.4500 | 0.8700 | 1.72 | 1,856,073 | 118 | |
| PRI | Primerica, Inc. | 11/06 | 250.3100 | -4.9500 | -1.94 | 306,027 | 118 | |
| RGLD | Royal Gold | 11/06 | 169.6700 | -3.6500 | -2.11 | 1,344,823 | 118 | |
| RPM | RPM International | 11/06 | 105.8800 | -1.6900 | -1.57 | 806,251 | 117 | |
| DCI | Donaldson | 11/06 | 85.9200 | -0.5700 | -0.66 | 633,875 | 117 | |
| ATR | Aptargroup | 11/06 | 116.1500 | 0.5800 | 0.50 | 880,294 | 116 | |
| BYD | Boyd Gaming | 11/06 | 80.0400 | -0.2000 | -0.25 | 851,361 | 116 | |
| CLH | Clean Harbors | 11/06 | 205.1200 | -1.8100 | -0.87 | 568,612 | 116 | |
| GGG | Graco | 11/06 | 81.2400 | -0.9800 | -1.19 | 678,094 | 115 | |
| AFG | American Financial Group | 11/06 | 141.4200 | 6.2400 | 4.62 | 762,905 | 114 | |
| OGE | OGE Energy | 11/06 | 44.0800 | 0.0300 | 0.07 | 926,564 | 114 | |
| AYI | Acuity | 11/06 | 358.2000 | -5.3600 | -1.47 | 180,417 | 114 | |
| AIT | Applied Industrial | 11/06 | 259.6600 | 1.7600 | 0.68 | 290,126 | 114 | |
| CRUS | Cirrus Logic | 11/06 | 118.6200 | -0.8000 | -0.67 | 722,402 | 114 | |
| ACM | AECOM | 11/06 | 130.1500 | -2.0600 | -1.56 | 659,180 | 114 | |
| SF | Stifel Financial Corp. | 11/06 | 120.0700 | 0.6000 | 0.50 | 546,092 | 114 | |
| TTC | Toro | 11/06 | 73.6000 | -0.4000 | -0.54 | 669,243 | 114 | |
| G | Genpact | 11/06 | 38.3900 | -0.4300 | -1.11 | 3,494,895 | 113 | |
| CFR | Cullen/Frost Bankers Inc. | 11/06 | 123.7400 | -0.3400 | -0.27 | 450,964 | 113 | |
| CR | Crane | 11/06 | 189.0000 | -2.0200 | -1.06 | 157,669 | 113 | |
| DTE | DTE Energy | 11/06 | 134.0900 | 0.0900 | 0.07 | 2,006,076 | 112 | |
| ITT | ITT | 11/06 | 185.5500 | -2.9300 | -1.55 | 437,140 | 112 | |
| NFG | National Fuel Gas | 11/06 | 77.9900 | -1.4100 | -1.78 | 913,389 | 112 | |
| NNN | NNN REIT | 11/06 | 39.6500 | -0.1800 | -0.45 | 1,037,593 | 112 | |
| M | Macy's | 11/06 | 20.3600 | -0.3900 | -1.88 | 7,662,962 | 111 | |
| WFC | Wells Fargo | 11/06 | 86.0400 | -0.9100 | -1.05 | 16,797,490 | 111 | |
| DKS | Dick's Sporting Goods | 11/06 | 216.7200 | -2.2600 | -1.03 | 1,089,269 | 111 | |
| CASY | Casey's General | 11/06 | 523.0800 | -2.5600 | -0.49 | 243,290 | 111 | |
| CBSH | Commerce Bancshares | 11/06 | 53.6400 | -0.0900 | -0.17 | 776,075 | 111 | |
| TXRH | Texas Roadhouse, Inc. | 11/06 | 160.7300 | -5.0300 | -3.03 | 1,706,625 | 110 | |
| JPM | JPMorgan Chase | 11/06 | 313.4200 | 1.7400 | 0.56 | 7,212,256 | 110 | |
| WTFC | Wintrust Financial | 11/06 | 128.6800 | -1.0900 | -0.84 | 338,731 | 110 | |
| MSA | MSA Safety | 11/06 | 157.0700 | -2.9000 | -1.81 | 238,764 | 109 | |
| CMA | Comerica | 11/06 | 78.2300 | 0.0600 | 0.08 | 783,599 | 109 | |
| LECO | Lincoln Electric | 11/06 | 227.0000 | -1.3700 | -0.60 | 262,798 | 109 | |
| T | AT&T | 11/06 | 24.7400 | 0.1800 | 0.73 | 71,660,896 | 109 | |
| LAMR | Lamar Advertising | 11/06 | 119.9700 | 1.4800 | 1.25 | 592,831 | 109 | |
| SO | Southern | 11/06 | 90.9000 | -0.5100 | -0.56 | 4,915,882 | 109 | |
| MTG | MGIC Investment Corporation | 11/06 | 27.6400 | -0.4300 | -1.53 | 1,392,859 | 108 | |
| ACI | Albertsons | 11/06 | 17.4800 | 0 | 0 | 6,357,510 | 108 | |
| IDA | IDACORP Inc. | 11/06 | 127.9800 | -0.4800 | -0.37 | 457,098 | 108 | |
| EXEL | Exelixis | 11/06 | 40.8000 | 0.4300 | 1.07 | 2,936,241 | 108 | |
| SSD | Simpson Manufacturing | 11/06 | 168.5200 | -1.1500 | -0.68 | 186,035 | 108 | |
| POST | Post Holdings | 11/06 | 104.9100 | -0.5500 | -0.52 | 534,415 | 108 | |
| CIEN | Ciena | 11/06 | 201.4600 | 5.6500 | 2.89 | 2,829,771 | 108 | |
| GNTX | Gentex | 11/06 | 23.0600 | -0.5400 | -2.29 | 1,687,537 | 107 | |
| MRK | Merck | 11/06 | 85.7800 | 1.3900 | 1.65 | 10,602,132 | 107 | |
| UAL | United Airlines | 11/06 | 95.7200 | -0.9300 | -0.96 | 5,783,317 | 106 | |
| MSM | Msc Industries Direct Co Inc. | 11/06 | 85.5900 | -1.0900 | -1.26 | 437,156 | 106 | |
| FHN | First Horizon | 11/06 | 21.3500 | -0.1600 | -0.74 | 7,856,347 | 106 | |
| AES | The AES Corporation | 11/06 | 14.1900 | -0.0300 | -0.21 | 11,560,574 | 106 | |
| RS | Reliance | 11/06 | 274.6200 | -2.1300 | -0.77 | 260,588 | 106 | |
| MLI | Mueller Industries, Inc. | 11/06 | 106.4700 | -1.4600 | -1.35 | 854,647 | 106 | |
| FIX | Comfort Systems USA | 11/06 | 957.7800 | -30.0000 | -3.04 | 305,390 | 105 | |
| CW | Curtiss-Wright | 11/06 | 575.9500 | -9.1700 | -1.57 | 378,057 | 105 | |
| SLM | SLM | 11/06 | 26.7600 | -0.6200 | -2.26 | 1,516,327 | 105 | |
| R | Ryder System Inc. | 11/06 | 167.5900 | 0.0300 | 0.02 | 376,486 | 105 | |
| UTHR | United Therapeutics | 11/06 | 454.0000 | 6.5500 | 1.46 | 376,508 | 105 | |
| GE | GE Aerospace | 11/06 | 305.2700 | 0.1600 | 0.05 | 3,470,571 | 104 | |
| SNX | TD SYNNEX | 11/06 | 150.0200 | -3.1900 | -2.08 | 565,289 | 104 | |
| APA | APA | 11/06 | 23.6400 | 1.9800 | 9.14 | 16,429,070 | 104 | |
| UNM | Unum Group | 11/06 | 76.7800 | 0.0100 | 0.01 | 1,846,985 | 104 | |
| RGA | Reinsurance Group of America Inc. | 11/06 | 191.1800 | 3.8000 | 2.03 | 549,514 | 104 | |
| RNR | RenaissanceRe Holdings Ltd. | 11/06 | 266.2700 | -1.1000 | -0.41 | 661,474 | 104 | |
| MAT | Mattel | 11/06 | 18.6700 | -0.3900 | -2.05 | 3,361,275 | 104 | |
| WBS | Webster Financial | 11/06 | 56.6200 | -0.6200 | -1.08 | 983,829 | 103 | |
| WWD | Woodward, Inc. | 11/06 | 264.1000 | 1.7800 | 0.68 | 479,792 | 103 | |
| JLL | Jones Lang LaSalle | 11/06 | 288.0700 | 0.4500 | 0.16 | 303,025 | 103 | |
| UNH | UnitedHealth | 11/06 | 321.5600 | -6.1800 | -1.89 | 7,924,319 | 103 | |
| HR | Healthcare Realty Trust | 11/06 | 17.9100 | -0.0200 | -0.11 | 1,860,016 | 103 | |
| TTEK | Tetra Tech | 11/06 | 31.9300 | -0.6500 | -2.00 | 1,631,881 | 103 | |
| MTN | Vail Resorts, Inc. | 11/06 | 144.2600 | -1.1900 | -0.82 | 925,756 | 103 | |
| EVR | Evercore | 11/06 | 302.8700 | -0.6100 | -0.20 | 238,499 | 103 | |
| RL | Ralph Lauren Class A | 11/06 | 315.0400 | -1.8600 | -0.59 | 1,861,462 | 103 | |
| FLS | Flowserve | 11/06 | 69.5600 | -0.3400 | -0.49 | 1,465,821 | 102 | |
| KRC | Kilroy Realty Corporation | 11/06 | 42.6900 | 0.2000 | 0.47 | 1,259,355 | 102 | |
| MKSI | MKS | 11/06 | 155.2500 | 15.3300 | 10.96 | 2,011,981 | 102 | |
| WTS | Watts Water | 11/06 | 263.5500 | -18.6900 | -6.62 | 412,323 | 102 | |
| CACI | CACI International | 11/06 | 584.4000 | -4.1700 | -0.71 | 195,778 | 102 | |
| CUBE | CubeSmart | 11/06 | 36.9800 | -0.7500 | -1.99 | 1,548,581 | 102 | |
| THG | Hanover Insurance Group Inc. | 11/06 | 176.7800 | 0.7700 | 0.44 | 130,661 | 102 | |
| AMG | Affiliated Managers | 11/06 | 258.7900 | 2.0500 | 0.80 | 280,263 | 101 | |
| MANH | Manhattan Associates | 11/06 | 175.4900 | -4.6400 | -2.58 | 339,387 | 101 | |
| OSK | Oshkosh | 11/06 | 125.6400 | 0.6300 | 0.50 | 1,133,516 | 101 | |
| EHC | Encompass Health | 11/06 | 115.0700 | -0.2300 | -0.20 | 591,422 | 101 | |
| ZION | Zions Bancorporation | 11/06 | 51.2500 | -0.6300 | -1.21 | 1,945,781 | 101 | |
| ATI | ATI | 11/06 | 96.2100 | -0.2800 | -0.29 | 1,197,546 | 101 | |
| SNV | Synovus Financial | 11/06 | 44.7100 | -0.4400 | -0.97 | 904,054 | 101 |