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 | 11/20 | 113.7400 | 0.1600 | 0.14 | 2,325,529 | 137 | |
| CMCSA | Comcast | 11/20 | 42.9900 | 0.6700 | 1.58 | 21,068,588 | 124 | |
| AEP | American Electric Power | 11/20 | 96.8000 | 0.1000 | 0.10 | 2,527,616 | 117 | |
| PPL | PPL | 11/20 | 34.2700 | 0.1300 | 0.38 | 4,584,518 | 112 | |
| XEL | Xcel Energy | 11/20 | 70.0500 | 0.4800 | 0.69 | 2,439,601 | 107 | |
| CSL | Carlisle | 11/20 | 431.7300 | -3.3600 | -0.77 | 381,628 | 105 | |
| INGR | Ingredion Incorporated | 11/20 | 142.3500 | 0.3700 | 0.26 | 396,181 | 104 | |
| ORI | Old Republic International Corporation | 11/20 | 37.7300 | 0.2600 | 0.69 | 879,558 | 103 | |
| TOL | Toll Brothers | 11/20 | 151.9100 | 0.1700 | 0.11 | 720,785 | 101 | |
| OHI | Omega Healthcare Investors Inc. | 11/20 | 39.8800 | -0.2700 | -0.67 | 1,189,467 | 100 | |
| THC | Tenet Healthcare | 11/20 | 151.8400 | -1.5100 | -0.98 | 983,579 | 100 | |
| HRB | H&R Block, Inc. | 11/20 | 56.5500 | 1.1500 | 2.08 | 2,971,503 | 100 | |
| SO | Southern | 11/20 | 87.9700 | -0.3200 | -0.36 | 4,239,934 | 99 | |
| DTE | DTE Energy | 11/20 | 122.1800 | 0.5000 | 0.41 | 1,575,805 | 98 | |
| NNN | NNN REIT | 11/20 | 43.9200 | 0.4900 | 1.13 | 1,559,570 | 98 | |
| DCI | Donaldson | 11/20 | 75.1700 | -0.0900 | -0.12 | 461,419 | 97 | |
| LAMR | Lamar Advertising | 11/20 | 127.5400 | -0.1400 | -0.11 | 239,145 | 97 | |
| SCI | Service Corporation | 11/20 | 85.4200 | -0.5200 | -0.61 | 1,529,050 | 97 | |
| WFC | Wells Fargo | 11/20 | 73.5800 | 0.1500 | 0.20 | 14,415,359 | 97 | |
| CRUS | Cirrus Logic | 11/20 | 100.2150 | -0.3650 | -0.36 | 696,213 | 96 | |
| RPM | RPM International | 11/20 | 134.4400 | -0.5400 | -0.40 | 570,894 | 96 | |
| AYI | Acuity Brands | 11/20 | 315.6200 | -1.3300 | -0.42 | 241,406 | 96 | |
| CLH | Clean Harbors | 11/20 | 247.4700 | 0.7100 | 0.29 | 245,534 | 95 | |
| CHE | Chemed | 11/20 | 552.8700 | 5.5300 | 1.01 | 53,184 | 94 | |
| CACI | CACI International | 11/20 | 454.9000 | 10.2800 | 2.31 | 591,703 | 93 | |
| JPM | JPMorgan Chase | 11/20 | 240.7800 | -2.3100 | -0.95 | 9,015,290 | 93 | |
| CW | Curtiss-Wright | 11/20 | 361.4500 | -0.3900 | -0.11 | 261,856 | 93 | |
| TXRH | Texas Roadhouse, Inc. | 11/20 | 193.4100 | -0.2100 | -0.11 | 512,261 | 93 | |
| OGE | OGE Energy | 11/20 | 43.1100 | -0.0600 | -0.14 | 589,551 | 93 | |
| SF | Stifel Financial Corp. | 11/20 | 113.4400 | 0.2800 | 0.25 | 380,553 | 93 | |
| WSM | Williams-Sonoma | 11/20 | 175.0400 | 37.8000 | 27.54 | 8,432,876 | 93 | |
| M | Macy's | 11/20 | 14.5600 | -0.5800 | -3.83 | 7,083,985 | 93 | |
| F | Ford Motor | 11/20 | 10.7300 | -0.3200 | -2.90 | 68,633,296 | 92 | |
| GE | GE Aerospace | 11/20 | 177.9800 | 0.4200 | 0.24 | 3,225,715 | 92 | |
| AAL | American Airlines | 11/20 | 14.4600 | 0.1300 | 0.91 | 25,407,056 | 92 | |
| ITT | ITT | 11/20 | 152.2000 | -0.8000 | -0.52 | 475,907 | 92 | |
| DKS | Dick's Sporting Goods | 11/20 | 194.1800 | -5.3900 | -2.70 | 1,337,264 | 92 | |
| CASY | Casey's General | 11/20 | 413.9500 | 2.2800 | 0.55 | 161,511 | 92 | |
| PRI | Primerica, Inc. | 11/20 | 294.5800 | -3.2500 | -1.09 | 181,111 | 91 | |
| CR | Crane | 11/20 | 178.9900 | 0.6000 | 0.34 | 127,478 | 90 | |
| EME | EMCOR Group | 11/20 | 515.8200 | 1.8200 | 0.35 | 437,223 | 90 | |
| RS | Reliance | 11/20 | 313.5300 | 4.5000 | 1.46 | 378,305 | 89 | |
| CROX | Crocs | 11/20 | 98.5900 | 0.6100 | 0.62 | 1,202,344 | 89 | |
| SKX | Skechers U.S.A. | 11/20 | 59.7700 | -0.8400 | -1.39 | 1,649,366 | 89 | |
| ATR | Aptargroup | 11/20 | 168.7300 | 1.8300 | 1.10 | 221,802 | 89 | |
| HR | Healthcare Realty Trust | 11/20 | 17.5600 | -0.1000 | -0.57 | 4,257,129 | 89 | |
| UTHR | United Therapeutics | 11/20 | 364.3300 | 3.6200 | 1.00 | 199,252 | 89 | |
| MSA | MSA Safety | 11/20 | 171.8200 | 3.7800 | 2.25 | 199,698 | 89 | |
| LSTR | Landstar System | 11/20 | 179.3800 | -1.0300 | -0.57 | 148,177 | 88 | |
| UNH | UnitedHealth | 11/20 | 600.5000 | 23.5000 | 4.07 | 3,928,765 | 88 | |
| FCN | FTI Consulting, Inc. | 11/20 | 198.9800 | 1.5700 | 0.80 | 162,289 | 87 | |
| FR | First Industrial Realty Trust, I | 11/20 | 52.7700 | -0.2200 | -0.42 | 1,057,630 | 87 | |
| ACM | AECOM | 11/20 | 109.4700 | 0.6400 | 0.59 | 717,619 | 87 | |
| T | AT&T | 11/20 | 22.8300 | 0.1000 | 0.44 | 20,423,060 | 87 | |
| RGA | Reinsurance Group of America Inc. | 11/20 | 227.0300 | -0.1900 | -0.08 | 182,850 | 87 | |
| NEE | NextEra Energy | 11/20 | 76.8800 | -0.2000 | -0.26 | 7,065,237 | 87 | |
| AES | The AES Corporation | 11/20 | 13.2800 | -0.4700 | -3.42 | 17,947,526 | 86 | |
| MAT | Mattel | 11/20 | 18.3500 | 0.0400 | 0.22 | 6,821,126 | 86 | |
| SEIC | SEI Investments | 11/20 | 79.9100 | 0.4500 | 0.57 | 531,378 | 86 | |
| MANH | Manhattan Associates | 11/20 | 271.5600 | 0.8200 | 0.30 | 230,150 | 86 | |
| CFR | Cullen/Frost Bankers Inc. | 11/20 | 137.7900 | -0.0400 | -0.03 | 346,473 | 86 | |
| MRK | Merck | 11/20 | 97.4400 | 0.9000 | 0.93 | 12,136,771 | 86 | |
| EVR | Evercore | 11/20 | 301.3000 | 0.4100 | 0.14 | 270,137 | 85 | |
| UAL | United Airlines | 11/20 | 94.6300 | 0.3700 | 0.39 | 5,298,787 | 85 | |
| EXP | Eagle Materials Inc. | 11/20 | 300.2700 | 0.6200 | 0.21 | 242,156 | 85 | |
| AFG | American Financial Group | 11/20 | 140.7600 | 2.3400 | 1.69 | 302,260 | 84 | |
| POST | Post Holdings | 11/20 | 110.3900 | 0.0800 | 0.07 | 787,028 | 84 | |
| ETR | Entergy | 11/20 | 150.7100 | 0.8200 | 0.55 | 1,841,643 | 84 | |
| NFG | National Fuel Gas | 11/20 | 61.6700 | -0.3300 | -0.53 | 487,488 | 84 | |
| D | Dominion Energy | 11/20 | 57.8000 | 0.2100 | 0.36 | 2,633,056 | 84 | |
| RLI | RLI | 11/20 | 176.0100 | 1.2700 | 0.73 | 103,589 | 84 | |
| VMI | Valmont Industries | 11/20 | 340.2400 | 0.6100 | 0.18 | 101,288 | 83 | |
| TTEK | Tetra Tech | 11/20 | 40.2200 | -0.5200 | -1.28 | 2,887,931 | 83 | |
| GNTX | Gentex | 11/20 | 29.5000 | 0.4300 | 1.48 | 925,950 | 83 | |
| SON | Sonoco Products Co. | 11/20 | 49.9700 | 0.7800 | 1.59 | 521,831 | 83 | |
| MSM | Msc Industries Direct Co Inc. | 11/20 | 81.3400 | 0.7100 | 0.88 | 553,108 | 83 | |
| SRE | Sempra | 11/20 | 93.1200 | -0.2600 | -0.28 | 2,311,666 | 83 | |
| CUBE | CubeSmart | 11/20 | 48.3100 | -0.6700 | -1.37 | 980,468 | 83 | |
| EXEL | Exelixis | 11/20 | 34.6500 | 0.2400 | 0.70 | 1,787,943 | 83 | |
| SSD | Simpson Manufacturing | 11/20 | 179.0000 | 0.1100 | 0.06 | 149,536 | 82 | |
| FIX | Comfort Systems USA | 11/20 | 476.2500 | 1.8200 | 0.38 | 423,575 | 82 | |
| MTN | Vail Resorts, Inc. | 11/20 | 176.7700 | 1.8200 | 1.04 | 367,017 | 82 | |
| FLS | Flowserve | 11/20 | 59.8900 | -0.1900 | -0.32 | 1,102,644 | 82 | |
| RGLD | Royal Gold, Inc. | 11/20 | 148.6000 | 0.7100 | 0.48 | 257,706 | 81 | |
| CNP | CenterPoint Energy | 11/20 | 31.5700 | 0.1700 | 0.54 | 3,467,122 | 81 | |
| LPX | Louisiana-Pacific | 11/20 | 111.3900 | -0.2700 | -0.24 | 595,056 | 81 | |
| CBSH | Commerce Bancshares | 11/20 | 70.9700 | -0.6300 | -0.88 | 439,391 | 81 | |
| FHN | First Horizon | 11/20 | 19.8700 | -0.2400 | -1.19 | 4,528,615 | 81 | |
| X | U.S. Steel | 11/20 | 38.3800 | -0.5100 | -1.31 | 10,051,958 | 81 | |
| UNM | Unum Group | 11/20 | 72.6200 | 0.5400 | 0.75 | 869,665 | 81 | |
| WWD | Woodward, Inc. | 11/20 | 172.1700 | 1.3200 | 0.77 | 813,119 | 81 | |
| WSO | Watsco | 11/20 | 533.4000 | 0.2600 | 0.05 | 135,748 | 81 | |
| ED | Consolidated Edison | 11/20 | 97.8800 | 0.9100 | 0.94 | 2,119,615 | 81 | |
| MTG | MGIC Investment Corporation | 11/20 | 24.7300 | 0.1600 | 0.65 | 1,049,968 | 80 | |
| GGG | Graco | 11/20 | 88.5200 | 0.6900 | 0.79 | 543,668 | 80 | |
| LLY | Eli Lilly | 11/20 | 753.4100 | 23.6800 | 3.25 | 5,158,855 | 80 | |
| PPC | Pilgrim's Pride | 11/20 | 52.2100 | 0 | 0 | 791,142 | 80 | |
| AXP | American Express | 11/20 | 287.7100 | 2.1600 | 0.76 | 2,387,656 | 80 | |
| TJX | TJX | 11/20 | 119.7400 | 0.1800 | 0.15 | 8,990,951 | 80 | |
| EIX | Edison International | 11/20 | 86.1200 | 0.4800 | 0.56 | 1,757,090 | 80 | |
| LFUS | Littelfuse | 11/20 | 237.9400 | 0.1200 | 0.05 | 109,644 | 80 | |
| EGP | EastGroup Properties Inc. | 11/20 | 171.0100 | -3.1000 | -1.78 | 302,832 | 80 | |
| LECO | Lincoln Electric | 11/20 | 203.1900 | -0.5800 | -0.28 | 210,713 | 80 | |
| KMB | Kimberly-Clark | 11/20 | 136.3700 | 0.7600 | 0.56 | 1,883,617 | 80 |