Loading...





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

Nearest to Intraday High

Data updated 2024-Jun-21 (Friday)

  Stocks/ETFs closing nearest to intraday (market hours) High as of 2024-Jun-21 (Friday). 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-Jun-21 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
Royal Caribbean Cruises Ltd. 20-day SMA
$151.12  
2,022,352  
0.61%  
$0.91  
2.2%  
↑ 1 day  
+0.6%  
0.93x  
-0.1%  
+2.1%  
-0.4%
+1.0%
Consumer Discretionary Leisure, Travel & Restaurants
Intercontinental Exchange, Inc. 50-day High
$137.89  
1,731,071  
0.57%  
$0.78  
1.4%  
↑ 5 days  
+1.9%  
0.81x  
-0.1%  
+1.3%  
-0.1%
+0.7%
Financials Capital Markets
Paycom Software Inc 200-day Volume
$147.40  
2,592,257  
1.18%  
$1.72  
2.4%  
↑ 2 days  
+4.2%  
2.06x  
-0.1%  
+2.4%  
+0.1%
+1.1%
Information Technology Fin Tech
  DD
DuPont de Nemours Inc 20-day SMA 200-day Volume
$79.83  
6,786,006  
-0.05%  
$-0.04  
1.0%  
↓ 2 days  
-1.1%  
2.42x  
0.0%  
+1.0%  
-0.3%
+0.2%
Materials Diversified Chemicals
PulteGroup, Inc. 100-day SMA 20-day Low
$111.52  
1,203,526  
0.75%  
$0.83  
2.6%  
↑ 1 day  
+0.7%  
0.75x  
0.0%  
+2.5%  
+0.3%
+0.5%
Consumer Discretionary Home
Bristol-Myers Squibb Co.
$41.93  
12,397,214  
2.17%  
$0.89  
2.1%  
↑ 2 days  
+2.7%  
0.75x  
0.0%  
+2.1%  
+0.5%
+1.6%
Health Care Pharmaceuticals
Brown & Brown Inc 52-week High
$93.07  
894,223  
0.19%  
$0.18  
1.1%  
↑ 4 days  
+3.3%  
0.98x  
0.0%  
+1.1%  
0.0%
+0.2%
Financials Insurance
Leidos Hldgs. Inc 20-day SMA 200-day Volume
$146.57  
1,796,838  
0.38%  
$0.56  
1.7%  
↑ 4 days  
+2.0%  
1.82x  
0.0%  
+1.6%  
-0.2%
+0.6%
Information Technology IT Services
Constellation Brands, Inc. Cl. A 20-day High
$263.47  
791,742  
0.24%  
$0.64  
1.0%  
↑ 1 day  
+0.2%  
0.78x  
0.0%  
+1.0%  
+0.2%
+0.0%
Consumer Staples Beverages
Garmin Ltd. 20-day SMA 20-day Low
$161.41  
376,289  
0.91%  
$1.45  
1.3%  
↑ 1 day  
+0.9%  
0.73x  
0.0%  
+1.3%  
+0.2%
+0.7%
Consumer Discretionary Electronics & Appliances ADR:CH
Interpublic Group of Companies, Inc. 200-day Volume 100-day Low
$29.46  
11,391,491  
0.51%  
$0.15  
1.6%  
↑ 1 day  
+0.5%  
1.85x  
0.0%  
+1.6%  
+0.2%
+0.3%
Communication Services Advertising/Marketing Services
NIKE, Inc. Cl. B 100-day SMA 200-day Volume 50-day High
$97.18  
14,694,231  
1.68%  
$1.61  
1.9%  
↑ 2 days  
+2.5%  
1.65x  
0.0%  
+1.8%  
+0.4%
+1.3%
Consumer Discretionary Clothing & Accessories
  HD
Home Depot, Inc. 100-day SMA 50-day High
$356.18  
2,747,525  
0.78%  
$2.74  
1.2%  
↑ 1 day  
+0.8%  
0.90x  
0.0%  
+1.2%  
+0.4%
+0.4%
Consumer Discretionary Home
3M Co.
$102.39  
7,118,769  
0.72%  
$0.73  
1.5%  
↑ 3 days  
+1.9%  
1.76x  
0.0%  
+1.4%  
+0.3%
+0.5%
Industrials Industrial Conglomerates
  CI
Cigna Corp. 100-day SMA 200-day Volume
$339.98  
4,030,984  
0.62%  
$2.10  
1.6%  
↑ 4 days  
+2.0%  
2.24x  
0.0%  
+1.6%  
-0.9%
+1.5%
Health Care Care & Services

Note: Performances as of close on 2024-Jun-21 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
ANGI Homeservices Inc Cl. A 100-day Low
$1.91  
582,047  
4.95%  
$0.09  
6.7%  
↑ 1 day  
+4.9%  
0.75x  
0.0%  
+6.7%  
-0.5%
+5.5%
Consumer Discretionary Digital Services
Telefonaktiebolaget L M Ericsson
$5.96  
7,904,946  
0.34%  
$0.02  
2.1%  
↑ 4 days  
+2.6%  
0.77x  
0.0%  
+2.1%  
-0.5%
+0.8%
Information Technology Hardware & Equipment ADR:Sweden
  UI
Ubiquiti Inc 20-day Low
$143.49  
59,334  
2.44%  
$3.42  
3.2%  
↑ 1 day  
+2.4%  
1.09x  
0.0%  
+3.2%  
+0.2%
+2.2%
Information Technology Communication & Security
Endeavor Group Hldgs. Inc - Cl. A 50-day SMA 50-day Volume 52-week High 20-day Low
$26.84  
5,005,498  
0.60%  
$0.16  
0.6%  
↑ 2 days  
+0.7%  
1.02x  
0.0%  
+0.6%  
+0.1%
+0.5%
Communication Services Entertainment
Banco Santander S.A. 100-day SMA 50-day Low
$4.62  
2,979,092  
-2.12%  
$-0.10  
1.8%  
↓ 2 days  
-2.5%  
1.16x  
0.0%  
+1.8%  
-3.2%
+1.1%
Financials Banking ADR:Spain
Ultragenyx Pharmaceutical Inc
$39.62  
586,824  
4.21%  
$1.60  
3.6%  
↑ 2 days  
+5.9%  
0.36x  
0.0%  
+3.6%  
+0.9%
+3.3%
Health Care Biotechnology
Markel Corp 50-day SMA
$1,572.23  
26,081  
0.11%  
$1.77  
1.3%  
↑ 4 days  
+1.8%  
0.60x  
0.0%  
+1.3%  
0.0%
+0.1%
Financials Insurance
Mercury General Corp
$52.49  
189,506  
1.71%  
$0.88  
3.2%  
↑ 2 days  
+2.6%  
0.94x  
0.0%  
+3.2%  
-0.1%
+1.8%
Financials Insurance
Rentokil Initial 200-day SMA
$29.28  
722,562  
-0.10%  
$-0.03  
1.4%  
↓ 2 days  
-0.8%  
1.09x  
0.0%  
+1.4%  
-1.4%
+1.3%
Industrials Commercial Services
Churchill Downs Inc
$138.94  
383,887  
0.78%  
$1.07  
2.1%  
↑ 2 days  
+1.6%  
0.72x  
0.0%  
+2.1%  
-0.4%
+1.2%
Consumer Discretionary Leisure, Travel & Restaurants ADR:United States
Nektar Therapeutics 50-day Low
$1.17  
1,889,616  
7.34%  
$0.08  
12.5%  
↑ 1 day  
+7.3%  
1.49x  
0.0%  
+12.5%  
-0.9%
+8.3%
Health Care Pharmaceuticals
Skillz Inc - Cl. A
$7.17  
101,754  
6.86%  
$0.46  
8.5%  
↑ 1 day  
+6.9%  
1.03x  
0.0%  
+8.5%  
-1.2%
+8.1%
Communication Services Gaming
Dolby Laboratories Inc - Cl. A 50-day SMA
$80.00  
434,107  
1.05%  
$0.83  
1.2%  
↑ 2 days  
+1.6%  
1.02x  
0.0%  
+1.2%  
+0.4%
+0.7%
Information Technology Communication & Security
Carvana Co. - Cl. A
$112.99  
4,296,972  
2.86%  
$3.14  
4.9%  
↑ 1 day  
+2.9%  
1.32x  
0.0%  
+4.9%  
0.0%
+2.9%
Consumer Discretionary Automotive
Century Aluminum Co. 200-day Volume
$16.51  
4,473,626  
3.45%  
$0.55  
5.6%  
↑ 2 days  
+8.0%  
2.30x  
0.0%  
+5.6%  
-1.3%
+4.8%
Materials Metals & Mining ADR:United States

Note: Performances as of close on 2024-Jun-21 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
ARK Space Exploration & Innovation ETF 100-day SMA 20-day Low
$14.95  
49,388  
0.61%  
$0.09  
1.2%  
↑ 1 day  
+0.6%  
0.69x  
0.0%  
+1.2%  
+0.1%
+0.5%
ETF/ETN
Invesco BulletShares 2024 Corporate Bond ETF 100-day SMA 52-week High 100-day Low
$21.11  
417,310  
0.05%  
$0.01  
0.0%  
↑ 22 days  
+0.5%  
0.72x  
0.0%  
+0.0%  
0.0%
+0.0%
ETF/ETN
VanEck Emerging Markets High Yield Bond ETF 20-day SMA 52-week High
$19.20  
36,096  
0.05%  
$0.01  
0.2%  
↑ 4 days  
+0.4%  
0.54x  
0.0%  
+0.2%  
-0.1%
+0.1%
ETF/ETN
Invesco Water Resources ETF 50-day SMA
$65.87  
96,601  
0.18%  
$0.12  
0.7%  
↑ 1 day  
+0.2%  
1.40x  
0.0%  
+0.7%  
-0.2%
+0.4%
ETF/ETN
Xtrackers Low Beta High Yield Bond ETF 100-day SMA 52-week High 20-day Low
$46.16  
2,916  
0.17%  
$0.08  
0.2%  
↑ 1 day  
+0.2%  
0.84x  
0.0%  
+0.2%  
+0.1%
+0.1%
ETF/ETN
iShares Russell Midcap ETF 100-day SMA 20-day Low
$81.30  
661,456  
0.12%  
$0.10  
0.8%  
↑ 1 day  
+0.1%  
0.75x  
0.0%  
+0.8%  
0.0%
+0.1%
ETF/ETN
SPDR S&P Pharmaceuticals ETF 200-day SMA
$40.29  
12,751  
1.05%  
$0.42  
0.7%  
↑ 2 days  
+1.4%  
0.45x  
0.0%  
+0.7%  
+0.3%
+0.7%
ETF/ETN
iShares Russell 2000 Growth ETF 100-day SMA 20-day Low
$260.38  
182,331  
0.39%  
$1.01  
1.2%  
↑ 1 day  
+0.4%  
0.52x  
0.0%  
+1.2%  
-0.1%
+0.5%
ETF/ETN
ETFMG Prime Mobile Payments ETF
$46.86  
12,306  
-0.02%  
$-0.01  
0.7%  
↓ 1 day  
0.0%  
0.60x  
0.0%  
+0.7%  
-0.4%
+0.3%
ETF/ETN
SPDR Oil & Gas Equipment and Services ETF 200-day SMA
$87.62  
77,758  
0.15%  
$0.13  
1.0%  
↑ 4 days  
+2.7%  
1.99x  
0.0%  
+1.0%  
+0.1%
+0.1%
ETF/ETN
VanEck Fallen Angel High Yield Bond ETF 100-day SMA 50-day High 20-day Low
$28.62  
616,013  
0.18%  
$0.05  
0.3%  
↑ 1 day  
+0.2%  
0.89x  
0.0%  
+0.3%  
0.0%
+0.2%
ETF/ETN
JPMorgan Equity Premium Income ETF 100-day SMA
$56.70  
2,039,613  
0.30%  
$0.17  
0.3%  
↑ 4 days  
+0.9%  
0.76x  
0.0%  
+0.3%  
+0.1%
+0.2%
ETF/ETN
WisdomTree Floating Rate Treasury Fund 200-day SMA 52-week High 52-week Low
$50.50  
2,906,013  
0.04%  
$0.02  
0.0%  
↑ 18 days  
+0.4%  
1.01x  
0.0%  
+0.0%  
+0.0%
+0.0%
ETF/ETN Finance and Insurance Securities and Commodity Exchanges
Invesco BuyBack Achievers ETF 100-day SMA 20-day High
$104.54  
9,930  
0.12%  
$0.13  
0.3%  
↑ 4 days  
+1.9%  
0.70x  
0.0%  
+0.3%  
+0.0%
+0.1%
ETF/ETN
SPDR S&P 400 Mid Cap Value ETF 100-day SMA
$73.15  
57,164  
0.45%  
$0.33  
0.8%  
↑ 1 day  
+0.5%  
0.67x  
0.0%  
+0.8%  
+0.2%
+0.3%
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










Ask brAIn  Experimental
  •  Hi! Ask me something. Use names or tickers to identify stock / etf / crypto symbols (e.g. aapl for Apple Inc.) . Click on below for examples of queries, list of special shortcuts & more