Recently Launched!
Check out Investor Copilot custom GPT, which lets you enjoy ChatGPT functionality with recent financial information
Conversationally interact with ChatGPT to now analyze updated prices, technical indicators, financial statements, macro-economic/company news & more for Stocks, ETFs & Cryptos
Conversationally interact with ChatGPT to now analyze updated prices, technical indicators, financial statements, macro-economic/company news & more for Stocks, ETFs & Cryptos
Nearest to Intraday High
Data updated 2024-Jul-25 (Thursday)Stocks/ETFs closing nearest to intraday (market hours) High as of 2024-Jul-25 (Thursday). Snapshots provide quick lists of things many Investors are interested in || Sign up/in for bigger lists
Share
Choose Direction
Choose Timeframe
Note: Performances as of close on 2024-Jul-25 among all S&P 500 stocks nearest to respective Intraday High. For further details & advanced filtering/searching view daily summary report
| Symbol | Name | Close | Volume | % Change | $ Change | Volatility | Streak | Streak % | Rel. Volume | % off High | % off Low | Pre-market | Market | Tags |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Monster Beverage Corp. 20-day SMA
|
$50.10
|
6,259,381
|
1.03%
|
$0.51
|
1.8%
|
↑ 1 day
|
+1.0%
|
1.04x
|
-0.5%
|
+1.3%
|
+0.5%
|
+0.5%
|
Consumer Staples Beverages
|
|
|
Amcor Plc
|
$10.15
|
8,454,304
|
0.69%
|
$0.07
|
2.2%
|
↑ 2 days
|
+0.8%
|
0.60x
|
-0.5%
|
+1.7%
|
-0.6%
|
+1.3%
|
Materials Containers/Packaging ADR:GB
|
|
|
Juniper Networks, Inc. 100-day High
|
$37.49
|
2,391,908
|
1.96%
|
$0.72
|
2.0%
|
↑ 1 day
|
+2.0%
|
0.96x
|
-0.4%
|
+1.6%
|
+0.6%
|
+1.3%
|
Information Technology Communication & Security
|
|
|
Organon & Co. 200-day High
|
$22.07
|
1,862,850
|
2.03%
|
$0.44
|
2.9%
|
↑ 2 days
|
+2.8%
|
1.36x
|
-0.4%
|
+2.5%
|
+1.0%
|
+1.0%
|
Health Care Pharmaceuticals ADR:United States
|
|
|
Domino's Pizza, Inc.
|
$425.25
|
713,821
|
0.12%
|
$0.52
|
2.1%
|
↑ 4 days
|
+5.2%
|
0.53x
|
-0.2%
|
+1.9%
|
-0.2%
|
+0.3%
|
Consumer Discretionary Leisure, Travel & Restaurants
|
|
|
Philip Morris International Inc. 52-week High
|
$113.20
|
6,843,098
|
1.58%
|
$1.76
|
2.0%
|
↑ 4 days
|
+5.7%
|
1.06x
|
-0.4%
|
+1.6%
|
+0.4%
|
+1.2%
|
Consumer Staples Misc Consumables
|
|
|
Catalent Inc 100-day High
|
$58.44
|
1,495,508
|
0.07%
|
$0.04
|
0.4%
|
↑ 1 day
|
+0.1%
|
0.86x
|
-0.2%
|
+0.2%
|
+0.2%
|
-0.1%
|
Health Care Equipment & Supplies
|
|
|
Chevron Corp. 100-day SMA
|
$157.62
|
3,752,112
|
1.64%
|
$2.55
|
2.4%
|
↑ 2 days
|
+2.3%
|
0.67x
|
-0.4%
|
+1.9%
|
+0.2%
|
+1.4%
|
Energy Integrated Oil
|
|
|
Hess Corp. 200-day SMA
|
$149.87
|
854,841
|
1.95%
|
$2.86
|
2.5%
|
↑ 2 days
|
+2.1%
|
0.54x
|
-0.3%
|
+2.3%
|
+0.1%
|
+1.9%
|
Energy Oil & Gas Production
|
|
|
Whirlpool Corp. 100-day SMA 20-day Low
|
$101.57
|
1,741,616
|
2.86%
|
$2.82
|
4.7%
|
↑ 1 day
|
+2.9%
|
1.28x
|
0.0%
|
+4.7%
|
+1.3%
|
+1.6%
|
Consumer Discretionary Electronics & Appliances
|
|
|
Constellation Brands, Inc. Cl. A 200-day SMA
|
$249.36
|
742,018
|
1.00%
|
$2.48
|
1.3%
|
↑ 3 days
|
+2.5%
|
0.79x
|
-0.4%
|
+0.9%
|
+0.5%
|
+0.5%
|
Consumer Staples Beverages
|
|
|
Northrop Grumman Corp. 200-day Volume 20-day High
|
$470.57
|
1,967,128
|
6.43%
|
$28.45
|
3.0%
|
↑ 1 day
|
+6.4%
|
1.80x
|
-0.5%
|
+2.5%
|
+4.3%
|
+2.1%
|
Industrials Aerospace & Defense
|
|
|
Raymond James Financial, Inc. 20-day SMA 200-day Volume
|
$118.01
|
2,217,061
|
5.16%
|
$5.79
|
4.5%
|
↑ 4 days
|
+8.6%
|
0.91x
|
-0.1%
|
+4.4%
|
+0.7%
|
+4.4%
|
Financials Capital Markets
|
|
|
Darden Restaurants, Inc.
|
$141.90
|
1,345,162
|
1.77%
|
$2.47
|
2.3%
|
↑ 1 day
|
+1.8%
|
1.02x
|
-0.3%
|
+2.0%
|
+0.2%
|
+1.6%
|
Consumer Discretionary Leisure, Travel & Restaurants
|
|
|
Phillips 66 20-day High
|
$142.47
|
1,437,816
|
3.11%
|
$4.30
|
4.2%
|
↑ 2 days
|
+3.9%
|
0.84x
|
-0.4%
|
+3.8%
|
-0.1%
|
+3.2%
|
Energy Oil Refining/Marketing
|
Note: Performances as of close on 2024-Jul-25 among all Stocks in our coverage universe nearest to respective Intraday High. For further details & advanced filtering/searching view daily summary report
| Symbol | Name | Close | Volume | % Change | $ Change | Volatility | Streak | Streak % | Rel. Volume | % off High | % off Low | Pre-market | Market | Tags |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Imperial Oil Ltd
|
$70.56
|
278,688
|
0.64%
|
$0.45
|
2.3%
|
↑ 2 days
|
+1.8%
|
1.08x
|
-0.2%
|
+2.1%
|
-0.4%
|
+1.0%
|
Energy Oil & Gas Production ADR:Canada
|
|
|
Astrazeneca plc 50-day SMA 200-day Volume 50-day Low
|
$78.52
|
9,277,619
|
-1.49%
|
$-1.19
|
2.9%
|
↓ 1 day
|
-1.5%
|
1.99x
|
-0.2%
|
+2.7%
|
-3.9%
|
+2.5%
|
Health Care Pharmaceuticals ADR:United Kingdom
|
|
|
Orange. 100-day SMA 20-day High
|
$11.12
|
349,811
|
0.36%
|
$0.04
|
0.6%
|
↑ 2 days
|
+2.3%
|
0.80x
|
-0.2%
|
+0.5%
|
+0.2%
|
+0.2%
|
Communication Services Telecommunications ADR:France
|
|
|
Grocery Outlet Hldg. Corp 52-week Low
|
$19.79
|
1,710,831
|
4.99%
|
$0.94
|
5.3%
|
↑ 1 day
|
+5.0%
|
0.76x
|
0.0%
|
+5.3%
|
+0.1%
|
+4.9%
|
Consumer Staples Retail & Distribution
|
|
|
Canadian Natural Resources Ltd 20-day Volume 20-day Low
|
$34.43
|
7,726,514
|
0.00%
|
$0.00
|
2.3%
|
↑ 1 day
|
0.0%
|
1.60x
|
-0.1%
|
+2.2%
|
-0.1%
|
+0.1%
|
Energy Oil & Gas Production ADR:Canada
|
|
|
Avangrid Inc 100-day SMA 20-day High
|
$35.53
|
322,234
|
0.08%
|
$0.03
|
0.3%
|
↑ 1 day
|
+0.1%
|
0.42x
|
-0.2%
|
+0.1%
|
+0.2%
|
-0.1%
|
Utilities Electric Utilities
|
|
|
Domino's Pizza, Inc.
|
$425.25
|
713,821
|
0.12%
|
$0.52
|
2.1%
|
↑ 4 days
|
+5.2%
|
0.53x
|
-0.2%
|
+1.9%
|
-0.2%
|
+0.3%
|
Consumer Discretionary Leisure, Travel & Restaurants
|
|
|
Ecopetrol SA 50-day Low
|
$10.68
|
1,540,998
|
0.75%
|
$0.08
|
1.8%
|
↑ 1 day
|
+0.8%
|
0.91x
|
-0.2%
|
+1.6%
|
-0.1%
|
+0.8%
|
Energy Oil & Gas Production ADR:Colombia
|
|
|
Catalent Inc 100-day High
|
$58.44
|
1,495,508
|
0.07%
|
$0.04
|
0.4%
|
↑ 1 day
|
+0.1%
|
0.86x
|
-0.2%
|
+0.2%
|
+0.2%
|
-0.1%
|
Health Care Equipment & Supplies
|
|
|
Group 1 Automotive Inc 200-day Volume 52-week High
|
$337.15
|
219,500
|
3.51%
|
$11.44
|
5.1%
|
↑ 2 days
|
+10.6%
|
1.39x
|
-0.2%
|
+4.9%
|
-0.6%
|
+4.1%
|
Consumer Discretionary Automotive
|
|
|
White Mountains Insurance Group Ltd 50-day Low
|
$1,703.00
|
9,142
|
-0.33%
|
$-5.59
|
0.1%
|
↓ 3 days
|
-1.9%
|
1.13x
|
-0.1%
|
0.0%
|
-0.3%
|
-0.1%
|
Financials Insurance
|
|
|
Fox Factory Hldg. Corp
|
$51.01
|
401,353
|
9.82%
|
$4.56
|
10.3%
|
↑ 1 day
|
+9.8%
|
0.80x
|
-0.1%
|
+10.2%
|
+0.7%
|
+9.0%
|
Consumer Discretionary Automotive
|
|
|
Whirlpool Corp. 100-day SMA 20-day Low
|
$101.57
|
1,741,616
|
2.86%
|
$2.82
|
4.7%
|
↑ 1 day
|
+2.9%
|
1.28x
|
0.0%
|
+4.7%
|
+1.3%
|
+1.6%
|
Consumer Discretionary Electronics & Appliances
|
|
|
Silgan Hldgs. Inc 20-day High
|
$46.98
|
633,100
|
1.29%
|
$0.60
|
1.8%
|
↑ 4 days
|
+3.6%
|
1.24x
|
0.0%
|
+1.7%
|
-0.1%
|
+1.4%
|
Materials Containers/Packaging
|
|
|
Raymond James Financial, Inc. 20-day SMA 200-day Volume
|
$118.01
|
2,217,061
|
5.16%
|
$5.79
|
4.5%
|
↑ 4 days
|
+8.6%
|
0.91x
|
-0.1%
|
+4.4%
|
+0.7%
|
+4.4%
|
Financials Capital Markets
|
Note: Performances as of close on 2024-Jul-25 among all Exchange Traded Funds (ETFs) or Exchange Traded Notes (ETNs) in our coverage universe nearest to respective Intraday High. For further details & advanced filtering/searching view daily summary report
| Symbol | Name | Close | Volume | % Change | $ Change | Volatility | Streak | Streak % | Rel. Volume | % off High | % off Low | Pre-market | Market | Tags |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Goldman Sachs Access Treasury 0-1 Year ETF 200-day SMA 52-week High 52-week Low
|
$100.10
|
333,762
|
0.02%
|
$0.02
|
0.0%
|
↑ 17 days
|
+0.4%
|
0.93x
|
0.0%
|
+0.0%
|
0.0%
|
+0.0%
|
ETF/ETN
|
|
|
iShares 0-5 Yr Investment Grade Corp Bond ETF 100-day SMA 200-day Volume 52-week High 20-day Low
|
$49.56
|
469,167
|
0.06%
|
$0.03
|
0.1%
|
↑ 4 days
|
+0.2%
|
2.67x
|
0.0%
|
+0.1%
|
+0.0%
|
+0.0%
|
ETF/ETN
|
|
|
Vanguard Ultra-Short Bond ETF 200-day SMA 52-week High 100-day Low
|
$49.61
|
594,105
|
0.02%
|
$0.01
|
0.0%
|
↑ 4 days
|
+0.1%
|
1.15x
|
0.0%
|
+0.0%
|
0.0%
|
+0.0%
|
ETF/ETN
|
|
|
First Trust Enhanced Short Maturity ETF 200-day SMA 52-week High 52-week Low
|
$59.88
|
640,334
|
0.02%
|
$0.01
|
0.1%
|
↑ 13 days
|
+0.3%
|
0.99x
|
0.0%
|
+0.0%
|
0.0%
|
+0.0%
|
ETF/ETN
|
|
|
Invesco BulletShares 2024 Corporate Bond ETF 200-day SMA 52-week High 100-day Low
|
$21.06
|
376,148
|
-0.05%
|
$-0.01
|
0.0%
|
↓ 1 day
|
0.0%
|
0.54x
|
0.0%
|
0.0%
|
0.0%
|
0.0%
|
ETF/ETN
|
|
|
WisdomTree Floating Rate Treasury Fund 200-day SMA 200-day Volume 52-week High 52-week Low
|
$50.48
|
14,194,002
|
0.02%
|
$0.01
|
0.0%
|
↑ 5 days
|
+0.1%
|
2.42x
|
0.0%
|
+0.0%
|
+0.0%
|
0.0%
|
ETF/ETN Finance and Insurance Securities and Commodity Exchanges
|
|
|
SPDR Bloomberg Investment Grade Floating Rate ETF 200-day SMA 200-day Volume 52-week High 100-day Low
|
$30.82
|
1,114,251
|
0.06%
|
$0.02
|
0.1%
|
↑ 7 days
|
+0.2%
|
2.27x
|
0.0%
|
+0.1%
|
+0.0%
|
+0.0%
|
ETF/ETN
|
|
|
SPDR Bloomberg Barclays 1-3 Month T-Bill ETF 200-day SMA 52-week High 52-week Low
|
$91.73
|
5,576,456
|
0.01%
|
$0.01
|
0.0%
|
↑ 17 days
|
+0.3%
|
0.89x
|
0.0%
|
+0.0%
|
0.0%
|
+0.0%
|
ETF/ETN
|
|
|
JPMorgan Ultra-Short Municipal Income ETF 200-day SMA 52-week High 100-day Low
|
$50.83
|
367,741
|
0.02%
|
$0.01
|
0.1%
|
↑ 8 days
|
+0.2%
|
1.55x
|
0.0%
|
+0.0%
|
0.0%
|
+0.0%
|
ETF/ETN
|
|
|
BTC BlackRock Ultra Short-Term Bond ETF 200-day SMA 52-week High 52-week Low
|
$50.59
|
545,499
|
0.04%
|
$0.02
|
0.0%
|
↑ 17 days
|
+0.5%
|
0.60x
|
0.0%
|
+0.0%
|
0.0%
|
+0.0%
|
ETF/ETN
|
|
|
iShares 0-5 Year TIPS Bond ETF 200-day SMA 52-week High 100-day Low
|
$99.50
|
185,821
|
0.06%
|
$0.06
|
0.1%
|
↑ 1 day
|
+0.1%
|
0.97x
|
-0.1%
|
+0.0%
|
+0.1%
|
0.0%
|
ETF/ETN
|
|
|
First Trust Low Duration Opportunities ETF 100-day SMA 52-week High
|
$48.52
|
415,173
|
0.12%
|
$0.06
|
0.2%
|
↑ 1 day
|
+0.1%
|
1.10x
|
0.0%
|
+0.2%
|
+0.0%
|
+0.1%
|
ETF/ETN
|
|
|
PIMCO Enhanced Short Maturity Active ETF 200-day SMA 52-week High 200-day Low
|
$100.59
|
1,217,541
|
0.02%
|
$0.02
|
0.0%
|
↑ 2 days
|
+0.0%
|
1.28x
|
0.0%
|
+0.0%
|
+0.0%
|
+0.0%
|
ETF/ETN
|
|
|
iShares Short Treasury Bond ETF 200-day SMA 52-week High 52-week Low
|
$110.44
|
2,778,579
|
0.01%
|
$0.01
|
0.0%
|
↑ 17 days
|
+0.4%
|
0.96x
|
0.0%
|
0.0%
|
+0.0%
|
0.0%
|
ETF/ETN
|
|
|
iShares Floating Rate Bond ETF 200-day SMA 20-day Volume 52-week High 100-day Low
|
$51.05
|
1,280,968
|
0.04%
|
$0.02
|
0.1%
|
↑ 2 days
|
+0.1%
|
1.58x
|
0.0%
|
+0.0%
|
0.0%
|
+0.0%
|
ETF/ETN
|
Snapshot Directory
Popular lists that investors are interested in:
Recent Performance
Leaders & Laggards : Stocks/ETFs out-performing or under-performing their peers the most
Nearest to Highs/Lows : Stocks/ETFs that nearest to their own key Highs (peaking) or Lows (bottoming) Currently Viewing
Furthest from Highs/Lows : Stocks/ETFs furthest below their own Highs (beaten down) or furthest above their own Lows (riding high)
Uptick/Downtick Consistency : Stocks/ETFs with most consistent daily gains (grinding higher) or losses (grinding lower) over various time periods
Highest & Lowest Volatility : Stocks/ETFs with most volatile movements (see-sawing) between highs & lows in various time periods
Best & Worst Streaks : Stocks/ETFs with biggest streaks of consecutive daily gains (shooting up) or losses (melting down)
High & Low Short Interest : Stocks/ETFs with highest/lowest short positioning levels
Turnarounds & Setbacks : Stocks/ETFs with significant reversals/u-turns in performance (Turnaround: Low -> High; Setback: High -> Low) in various time frames
Current Technicals
Simple Moving Averages : Stocks/ETFs closing nearest to or furthest above or furthest below key Simple Moving Averages (SMA)
Exponential Moving Averages : Stocks/ETFs closing nearest or furthest above or furthest below key Exponential Moving Averages (EMA)
Elevated & Depressed Technicals : Stocks/ETFs with most elevated/depressed Technical Indicator levels for RSI, MACD etc.
Historical
Strongest & Weakest Seasonality : Stocks/ETFs/Sectors with best & worst historical performances by calendar month
US Elections : Stock/ETF/Sector performances around US Elections
Tax Legislation : Stock/ETF/Sector performances around US Tax Legislation events
Key Market Events & Moments : Stock/ETF/Sector performances around key market-moving events & moments (E.g. 9/11, Brexit)
Dow Milestones : Stock/ETF/Sector performances around major Dow Jones Industrial Average milestones
S&P 500 Milestones : Stock/ETF/Sector performances around major S&P 500 milestones
Nasdaq Milestones : Stocks/ETF/Sector performances around major Nasdaq Composite milestones
Snapshots group securities in peer groups (e.g. all stocks, S&P 500, ETF/ETN only). Snapshots typically have multiple time periods including commonly used calendar (MTD, QTD, YTD) as well as trailing trading days (5, 10, 20, 30, 50, 100, 200 & 52 weeks) as applicable