Just 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-May-10 (Friday)Stocks/ETFs closing nearest to intraday (market hours) High as of 2024-May-10 (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-May-10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Live Nation Entertainment Inc
|
$97.07
|
1,123,518
|
0.04%
|
$0.04
|
2.4%
|
↑ 2 days
|
+1.3%
|
0.57x
|
0.0%
|
+2.4%
|
-0.4%
|
+0.4%
|
Communication Services Entertainment
|
|
|
Laboratory Corp. of America Hldgs. 50-day SMA
|
$207.71
|
476,919
|
0.76%
|
$1.56
|
1.1%
|
↑ 4 days
|
+3.3%
|
0.73x
|
0.0%
|
+1.1%
|
+0.1%
|
+0.7%
|
Health Care Care & Services
|
|
|
McCormick & Co., Inc. 20-day High
|
$76.15
|
793,001
|
1.08%
|
$0.81
|
1.3%
|
↑ 1 day
|
+1.1%
|
0.62x
|
-0.1%
|
+1.2%
|
0.0%
|
+1.1%
|
Consumer Staples Food
|
|
|
Seagate Technology PLC 20-day High
|
$94.01
|
2,777,706
|
2.55%
|
$2.34
|
1.9%
|
↑ 3 days
|
+5.0%
|
1.60x
|
0.0%
|
+1.9%
|
+0.8%
|
+1.7%
|
Information Technology Hardware & Equipment ADR:IE
|
|
|
Costco Wholesale Corp. 52-week High
|
$787.19
|
1,629,357
|
1.05%
|
$8.15
|
1.2%
|
↑ 2 days
|
+3.1%
|
0.96x
|
0.0%
|
+1.2%
|
0.0%
|
+1.0%
|
Consumer Staples Retail & Distribution
|
|
|
Bristol-Myers Squibb Co.
|
$44.94
|
8,604,351
|
0.45%
|
$0.20
|
1.5%
|
↑ 2 days
|
+2.9%
|
0.84x
|
-0.1%
|
+1.4%
|
+0.0%
|
+0.4%
|
Health Care Pharmaceuticals
|
|
|
WR Berkley Corp 100-day SMA
|
$79.74
|
461,920
|
1.21%
|
$0.95
|
1.2%
|
↑ 3 days
|
+1.5%
|
0.58x
|
0.0%
|
+1.2%
|
+0.2%
|
+1.0%
|
Financials Insurance
|
|
|
Cummins Inc.
|
$298.61
|
652,029
|
1.37%
|
$4.03
|
1.3%
|
↑ 6 days
|
+6.5%
|
0.92x
|
-0.1%
|
+1.2%
|
+0.6%
|
+0.7%
|
Industrials Tools & Machinery
|
|
|
Berkshire Hathaway Inc. Cl. B 20-day High
|
$412.05
|
2,890,916
|
0.79%
|
$3.23
|
0.8%
|
↑ 8 days
|
+3.9%
|
1.02x
|
-0.1%
|
+0.7%
|
+0.3%
|
+0.5%
|
Financials Insurance
|
|
|
Aflac Inc. 52-week High
|
$86.10
|
717,038
|
0.84%
|
$0.72
|
0.9%
|
↑ 3 days
|
+1.7%
|
0.45x
|
-0.1%
|
+0.8%
|
+0.4%
|
+0.4%
|
Financials Insurance
|
|
|
Juniper Networks, Inc. 50-day Low
|
$34.63
|
1,022,748
|
0.52%
|
$0.18
|
0.5%
|
↑ 1 day
|
+0.5%
|
0.66x
|
0.0%
|
+0.4%
|
+0.3%
|
+0.2%
|
Information Technology Communication & Security
|
|
|
Campbell Soup Co. 100-day High
|
$45.95
|
1,945,635
|
1.55%
|
$0.70
|
2.1%
|
↑ 2 days
|
+2.1%
|
1.18x
|
-0.1%
|
+2.1%
|
-0.2%
|
+1.7%
|
Consumer Staples Food
|
|
|
Paychex, Inc. 100-day SMA
|
$122.55
|
1,062,309
|
1.03%
|
$1.25
|
1.1%
|
↑ 2 days
|
+1.1%
|
1.00x
|
-0.1%
|
+1.0%
|
+0.4%
|
+0.6%
|
Information Technology Fin Tech
|
|
|
Invesco Ltd. 50-day SMA 20-day High
|
$15.60
|
5,254,041
|
2.56%
|
$0.39
|
2.5%
|
↑ 3 days
|
+4.8%
|
1.39x
|
0.0%
|
+2.5%
|
+0.6%
|
+2.0%
|
Financials Capital Markets
|
|
|
FedEx Corp. 50-day SMA
|
$265.76
|
764,312
|
1.41%
|
$3.70
|
1.5%
|
↑ 2 days
|
+3.0%
|
0.70x
|
-0.1%
|
+1.4%
|
0.0%
|
+1.4%
|
Industrials Freight & Logistics
|
Note: Performances as of close on 2024-May-10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
First American Financial Corp
|
$55.99
|
314,007
|
0.39%
|
$0.22
|
1.2%
|
↑ 2 days
|
+2.5%
|
0.59x
|
0.0%
|
+1.2%
|
0.0%
|
+0.4%
|
Financials Insurance
|
|
|
Lloyds Banking Group plc 52-week High
|
$2.70
|
4,309,469
|
-0.37%
|
$-0.01
|
1.1%
|
↓ 1 day
|
-0.4%
|
0.62x
|
0.0%
|
+1.1%
|
-0.7%
|
+0.4%
|
Financials Banking ADR:United Kingdom
|
|
|
Dufry AG 20-day High
|
$4.11
|
64,405
|
2.49%
|
$0.10
|
0.7%
|
↑ 2 days
|
+3.3%
|
0.98x
|
0.0%
|
+0.7%
|
+1.7%
|
+0.7%
|
Consumer Discretionary Multiline Retail ADR:Switzerland
|
|
|
Schneider Electric SE 52-week High
|
$50.44
|
186,615
|
1.51%
|
$0.75
|
1.1%
|
↑ 7 days
|
+10.7%
|
1.12x
|
0.0%
|
+1.1%
|
+1.1%
|
+0.4%
|
Industrials Tools & Machinery ADR:France
|
|
|
Adidas AG
|
$121.16
|
11,545
|
0.36%
|
$0.44
|
0.7%
|
↑ 2 days
|
+1.5%
|
0.79x
|
0.0%
|
+0.7%
|
+0.2%
|
+0.1%
|
Consumer Discretionary Clothing & Accessories ADR:Germany
|
|
|
Sanofi
|
$49.27
|
890,896
|
1.19%
|
$0.58
|
1.2%
|
↑ 1 day
|
+1.2%
|
0.74x
|
0.0%
|
+1.2%
|
+0.2%
|
+1.0%
|
Health Care Pharmaceuticals ADR:France
|
|
|
Ubiquiti Inc 200-day Volume 50-day High
|
$127.30
|
146,023
|
9.09%
|
$10.61
|
9.2%
|
↑ 5 days
|
+14.5%
|
1.91x
|
0.0%
|
+9.2%
|
+1.7%
|
+7.3%
|
Information Technology Communication & Security
|
|
|
United Natural Foods Inc 20-day High
|
$10.09
|
298,715
|
2.33%
|
$0.23
|
3.0%
|
↑ 3 days
|
+4.5%
|
0.54x
|
0.0%
|
+3.0%
|
+0.7%
|
+1.6%
|
Consumer Staples Retail & Distribution
|
|
|
Nestle SA 20-day High
|
$105.13
|
276,049
|
0.66%
|
$0.69
|
0.8%
|
↑ 4 days
|
+4.5%
|
0.64x
|
0.0%
|
+0.8%
|
+0.1%
|
+0.6%
|
Consumer Staples Misc Consumables ADR:Switzerland
|
|
|
Aegon N. V. 52-week High
|
$6.62
|
1,618,373
|
1.85%
|
$0.12
|
0.9%
|
↑ 2 days
|
+2.5%
|
0.75x
|
0.0%
|
+0.9%
|
+1.5%
|
+0.3%
|
Financials Insurance ADR:Netherlands
|
|
|
Amedisys Inc 52-week High
|
$95.50
|
295,196
|
1.00%
|
$0.95
|
1.3%
|
↑ 5 days
|
+3.7%
|
0.84x
|
0.0%
|
+1.3%
|
-0.1%
|
+1.1%
|
Health Care Care & Services
|
|
|
TFS Financial Corp. 200-day SMA
|
$13.01
|
222,207
|
0.54%
|
$0.07
|
1.2%
|
↑ 1 day
|
+0.5%
|
1.01x
|
0.0%
|
+1.2%
|
0.0%
|
+0.5%
|
Financials Consumer Finance
|
|
|
Cushman & Wakefield plc 20-day High
|
$10.55
|
1,071,880
|
1.05%
|
$0.11
|
2.0%
|
↑ 2 days
|
+3.6%
|
0.71x
|
0.0%
|
+2.0%
|
0.0%
|
+1.1%
|
Real Estate Real Estate Services
|
|
|
PagerDuty Inc 100-day Low
|
$19.92
|
432,385
|
0.76%
|
$0.15
|
2.4%
|
↑ 2 days
|
+2.0%
|
0.58x
|
0.0%
|
+2.4%
|
+0.4%
|
+0.4%
|
Information Technology Applications & Productivity
|
|
|
Invesco Ltd. 50-day SMA 20-day High
|
$15.60
|
5,254,041
|
2.56%
|
$0.39
|
2.5%
|
↑ 3 days
|
+4.8%
|
1.39x
|
0.0%
|
+2.5%
|
+0.6%
|
+2.0%
|
Financials Capital Markets
|
Note: Performances as of close on 2024-May-10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
BTC BlackRock Ultra Short-Term Bond ETF 200-day SMA 52-week High 52-week Low
|
$50.40
|
776,938
|
0.00%
|
$0.00
|
0.0%
|
↑ 7 days
|
+0.2%
|
0.94x
|
0.0%
|
+0.0%
|
0.0%
|
+0.0%
|
ETF/ETN
|
|
|
First Trust Nasdaq Transportation ETF 50-day SMA 20-day High
|
$31.32
|
776
|
0.19%
|
$0.06
|
0.2%
|
↑ 3 days
|
+0.8%
|
0.35x
|
0.0%
|
+0.2%
|
0.0%
|
+0.2%
|
ETF/ETN
|
|
|
WisdomTree Floating Rate Treasury Fund 200-day SMA 52-week High 52-week Low
|
$50.43
|
2,512,551
|
0.02%
|
$0.01
|
0.0%
|
↑ 12 days
|
+0.3%
|
0.75x
|
0.0%
|
+0.0%
|
0.0%
|
+0.0%
|
ETF/ETN Finance and Insurance Securities and Commodity Exchanges
|
|
|
SPDR Bloomberg Barclays 1-3 Month T-Bill ETF 200-day SMA 52-week High 52-week Low
|
$91.56
|
4,048,004
|
0.00%
|
$0.00
|
0.0%
|
↑ 7 days
|
+0.2%
|
0.73x
|
0.0%
|
0.0%
|
0.0%
|
0.0%
|
ETF/ETN
|
|
|
First Trust Water ETF 52-week High
|
$105.99
|
34,912
|
0.73%
|
$0.77
|
0.5%
|
↑ 8 days
|
+7.0%
|
0.66x
|
0.0%
|
+0.5%
|
+0.4%
|
+0.4%
|
ETF/ETN
|
|
|
Goldman Sachs Access Treasury 0-1 Year ETF 200-day SMA 20-day High 52-week Low
|
$99.84
|
460,196
|
0.02%
|
$0.02
|
0.0%
|
↑ 7 days
|
+0.2%
|
0.84x
|
0.0%
|
+0.0%
|
+0.0%
|
0.0%
|
ETF/ETN
|
|
|
ProShares Investment Grade-Interest Rate Hedged 100-day SMA 52-week High 20-day Low
|
$76.79
|
11,904
|
0.09%
|
$0.07
|
0.1%
|
↑ 1 day
|
+0.1%
|
0.46x
|
0.0%
|
+0.1%
|
0.0%
|
+0.1%
|
ETF/ETN
|
|
|
First Trust Enhanced Short Maturity ETF 200-day SMA 52-week High 52-week Low
|
$59.69
|
410,574
|
0.02%
|
$0.01
|
0.0%
|
↑ 8 days
|
+0.2%
|
0.56x
|
0.0%
|
+0.0%
|
+0.0%
|
0.0%
|
ETF/ETN
|
|
|
Global X NASDAQ 100 Covered Call ETF 100-day SMA
|
$17.65
|
1,588,616
|
0.06%
|
$0.01
|
0.1%
|
↑ 7 days
|
+1.5%
|
0.77x
|
0.0%
|
+0.1%
|
+0.1%
|
0.0%
|
ETF/ETN
|
|
|
ProShares Short VIX Short-Term Futures 52-week High
|
$58.25
|
968,117
|
0.73%
|
$0.42
|
0.9%
|
↑ 7 days
|
+6.7%
|
0.99x
|
0.0%
|
+0.9%
|
+0.1%
|
+0.6%
|
ETF/ETN
|
|
|
First Trust Low Duration Opportunities ETF 200-day SMA 50-day High
|
$48.04
|
153,988
|
-0.04%
|
$-0.02
|
0.1%
|
↓ 1 day
|
0.0%
|
0.55x
|
0.0%
|
+0.1%
|
-0.1%
|
+0.0%
|
ETF/ETN
|
|
|
PIMCO Enhanced Short Maturity Active ETF 200-day SMA 52-week High 200-day Low
|
$100.33
|
714,621
|
0.01%
|
$0.01
|
0.0%
|
↑ 4 days
|
+0.1%
|
0.46x
|
0.0%
|
0.0%
|
+0.0%
|
0.0%
|
ETF/ETN
|
|
|
iShares Short Treasury Bond ETF 200-day SMA 52-week High 52-week Low
|
$110.20
|
1,345,067
|
0.01%
|
$0.01
|
0.0%
|
↑ 7 days
|
+0.1%
|
0.73x
|
0.0%
|
0.0%
|
+0.0%
|
0.0%
|
ETF/ETN
|
|
|
iShares Floating Rate Bond ETF 200-day SMA 52-week High 200-day Low
|
$50.97
|
605,882
|
0.02%
|
$0.01
|
0.0%
|
↑ 7 days
|
+0.2%
|
0.65x
|
0.0%
|
+0.0%
|
0.0%
|
+0.0%
|
ETF/ETN
|
|
|
VanEck High Yield Muni ETF 100-day SMA 20-day High
|
$51.79
|
112,185
|
-0.02%
|
$-0.01
|
0.1%
|
↓ 3 days
|
-0.1%
|
0.28x
|
0.0%
|
+0.1%
|
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