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 2025-Jun-05 (Thursday)Stocks/ETFs closing nearest to intraday (market hours) High as of 2025-Jun-05 (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 2025-Jun-05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Mastercard Inc. Cl. A 52-week High
|
$585.44
|
1,478,948
|
0.22%
|
$1.31
|
0.7%
|
↑ 3 days
|
+0.7%
|
0.63x
|
-0.2%
|
+0.5%
|
+0.4%
|
-0.1%
|
Information Technology Fin Tech
|
|
|
Teledyne Technologies Inc 20-day High
|
$500.02
|
272,009
|
0.38%
|
$1.91
|
1.3%
|
↑ 1 day
|
+0.4%
|
0.72x
|
-0.2%
|
+1.1%
|
+0.4%
|
0.0%
|
Industrials Aerospace & Defense
|
|
|
Consolidated Edison, Inc. 100-day SMA
|
$102.27
|
2,591,318
|
0.06%
|
$0.06
|
1.2%
|
↑ 1 day
|
+0.1%
|
0.84x
|
-0.2%
|
+1.0%
|
+0.3%
|
-0.2%
|
Utilities Electric Utilities
|
|
|
Cincinnati Financial Corp. 20-day SMA
|
$149.87
|
419,363
|
0.07%
|
$0.11
|
1.2%
|
↑ 1 day
|
+0.1%
|
0.69x
|
-0.1%
|
+1.0%
|
0.0%
|
+0.1%
|
Financials Insurance
|
|
|
PepsiCo, Inc. 20-day SMA
|
$131.11
|
9,538,691
|
-0.48%
|
$-0.63
|
0.9%
|
↓ 2 days
|
-0.6%
|
1.11x
|
-0.2%
|
+0.7%
|
-0.4%
|
-0.1%
|
Consumer Staples Beverages
|
|
|
American International Group, Inc. 20-day High
|
$85.42
|
2,836,026
|
0.48%
|
$0.41
|
1.3%
|
↑ 1 day
|
+0.5%
|
0.68x
|
-0.1%
|
+1.2%
|
+0.4%
|
+0.1%
|
Financials Insurance
|
|
|
Sysco Corp. 20-day High
|
$73.77
|
2,996,571
|
1.19%
|
$0.87
|
2.2%
|
↑ 1 day
|
+1.2%
|
0.93x
|
-0.2%
|
+2.0%
|
-0.4%
|
+1.6%
|
Consumer Staples Retail & Distribution
|
|
|
W.W. Grainger, Inc. 20-day SMA
|
$1,085.52
|
144,863
|
0.89%
|
$9.56
|
1.3%
|
↑ 1 day
|
+0.9%
|
0.70x
|
-0.1%
|
+1.2%
|
+0.2%
|
+0.7%
|
Industrials Commercial Services
|
|
|
Raytheon Technologies Corp 52-week High
|
$139.07
|
3,494,651
|
0.38%
|
$0.52
|
0.8%
|
↑ 6 days
|
+4.7%
|
0.78x
|
-0.2%
|
+0.6%
|
+0.5%
|
-0.1%
|
Industrials Aerospace & Defense
|
|
|
Loews Corp. 20-day SMA
|
$88.61
|
724,737
|
0.45%
|
$0.40
|
1.2%
|
↑ 1 day
|
+0.5%
|
0.84x
|
-0.2%
|
+1.0%
|
-0.1%
|
+0.6%
|
Financials Insurance
|
|
|
Colgate-Palmolive Co. 100-day SMA
|
$90.15
|
5,105,775
|
-0.06%
|
$-0.05
|
1.0%
|
↓ 4 days
|
-3.0%
|
1.10x
|
-0.2%
|
+0.8%
|
+0.0%
|
-0.1%
|
Consumer Staples Household/Personal Care
|
|
|
Kellogg Co. 200-day SMA 50-day High 100-day Low
|
$82.15
|
2,609,799
|
0.29%
|
$0.24
|
0.4%
|
↑ 2 days
|
+0.4%
|
0.81x
|
0.0%
|
+0.4%
|
+0.1%
|
+0.2%
|
Consumer Staples Food
|
|
|
General Mills, Inc. 20-day SMA
|
$54.55
|
3,707,881
|
-0.11%
|
$-0.06
|
1.1%
|
↓ 1 day
|
-0.1%
|
0.79x
|
-0.2%
|
+0.9%
|
-0.2%
|
+0.1%
|
Consumer Staples Food
|
|
|
Nasdaq, Inc. 52-week High
|
$84.00
|
3,354,628
|
0.16%
|
$0.13
|
1.0%
|
↑ 2 days
|
+0.2%
|
1.03x
|
-0.2%
|
+0.8%
|
+0.2%
|
-0.1%
|
Financials Capital Markets
|
|
|
Leidos Hldgs. Inc 50-day SMA
|
$145.37
|
988,006
|
0.66%
|
$0.95
|
1.1%
|
↑ 1 day
|
+0.7%
|
0.58x
|
0.0%
|
+1.1%
|
+0.5%
|
+0.2%
|
Information Technology IT Services
|
Note: Performances as of close on 2025-Jun-05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Chunghwa Telecom 20-day SMA
|
$43.70
|
96,796
|
0.90%
|
$0.39
|
0.4%
|
↑ 1 day
|
+0.9%
|
0.81x
|
0.0%
|
+0.4%
|
+0.6%
|
+0.3%
|
Communication Services Telecommunications
|
|
|
Grupo Aeroportuario Del Pacifico SAB de CV 52-week High
|
$236.08
|
95,585
|
1.74%
|
$4.04
|
1.3%
|
↑ 2 days
|
+3.1%
|
1.25x
|
0.0%
|
+1.3%
|
+0.9%
|
+0.8%
|
Industrials Freight & Logistics ADR:Mexico
|
|
|
First Industrial Realty Trust Inc 50-day SMA
|
$49.04
|
828,684
|
0.68%
|
$0.33
|
1.7%
|
↑ 1 day
|
+0.7%
|
0.73x
|
0.0%
|
+1.7%
|
-0.1%
|
+0.8%
|
Real Estate REITs
|
|
|
LG Display Co Ltd 20-day High
|
$3.24
|
232,655
|
2.86%
|
$0.09
|
2.9%
|
↑ 1 day
|
+2.9%
|
1.25x
|
0.0%
|
+2.9%
|
+1.3%
|
+1.6%
|
Information Technology Hardware & Equipment ADR:South Korea
|
|
|
Roblox Corp. - Cl. A 200-day Volume 52-week High
|
$94.20
|
14,561,527
|
3.44%
|
$3.13
|
3.4%
|
↑ 6 days
|
+11.3%
|
1.42x
|
0.0%
|
+3.3%
|
+1.0%
|
+2.4%
|
Communication Services Gaming
|
|
|
Zim Integrated Shipping Services Ltd 100-day SMA
|
$17.16
|
6,767,885
|
3.75%
|
$0.62
|
5.3%
|
↑ 1 day
|
+3.7%
|
1.04x
|
0.0%
|
+5.3%
|
+1.3%
|
+2.4%
|
Industrials Freight & Logistics ADR:Israel
|
|
|
NewMarket Corp 20-day SMA 200-day Volume 20-day Low
|
$639.03
|
94,288
|
1.43%
|
$8.98
|
2.7%
|
↑ 1 day
|
+1.4%
|
1.82x
|
0.0%
|
+2.6%
|
+0.3%
|
+1.1%
|
Materials Specialty Chemicals
|
|
|
Wipro Ltd 50-day SMA
|
$2.86
|
3,670,459
|
0.70%
|
$0.02
|
0.7%
|
↑ 2 days
|
+1.1%
|
0.72x
|
0.0%
|
+0.7%
|
0.0%
|
+0.7%
|
Information Technology IT Services ADR:India
|
|
|
Carrefour 20-day Low
|
$2.98
|
126,060
|
-0.33%
|
$-0.01
|
1.0%
|
↓ 4 days
|
-9.7%
|
0.64x
|
0.0%
|
+1.0%
|
-0.7%
|
+0.3%
|
Consumer Staples Retail & Distribution ADR:France
|
|
|
White Mountains Insurance Group Ltd 50-day SMA 20-day Low
|
$1,796.86
|
17,422
|
0.46%
|
$8.24
|
1.5%
|
↑ 1 day
|
+0.5%
|
0.84x
|
0.0%
|
+1.5%
|
-1.0%
|
+1.5%
|
Financials Insurance
|
|
|
Plains All American Pipeline LP 20-day SMA
|
$17.08
|
2,251,804
|
1.55%
|
$0.26
|
1.9%
|
↑ 1 day
|
+1.5%
|
0.84x
|
0.0%
|
+1.9%
|
0.0%
|
+1.5%
|
Energy Oil & Gas Pipelines ADR:United States
|
|
|
Kellogg Co. 200-day SMA 50-day High 100-day Low
|
$82.15
|
2,609,799
|
0.29%
|
$0.24
|
0.4%
|
↑ 2 days
|
+0.4%
|
0.81x
|
0.0%
|
+0.4%
|
+0.1%
|
+0.2%
|
Consumer Staples Food
|
|
|
Foot Locker, Inc. 100-day High
|
$23.95
|
5,949,517
|
0.63%
|
$0.15
|
0.6%
|
↑ 3 days
|
+1.0%
|
1.35x
|
0.0%
|
+0.6%
|
+0.2%
|
+0.4%
|
Consumer Discretionary Clothing & Accessories
|
|
|
Toronto Dominion Bank 52-week High
|
$69.97
|
1,957,735
|
0.56%
|
$0.39
|
0.6%
|
↑ 1 day
|
+0.6%
|
1.16x
|
0.0%
|
+0.6%
|
+0.2%
|
+0.4%
|
Financials Banking ADR:Canada
|
|
|
Leidos Hldgs. Inc 50-day SMA
|
$145.37
|
988,006
|
0.66%
|
$0.95
|
1.1%
|
↑ 1 day
|
+0.7%
|
0.58x
|
0.0%
|
+1.1%
|
+0.5%
|
+0.2%
|
Information Technology IT Services
|
Note: Performances as of close on 2025-Jun-05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
WisdomTree Floating Rate Treasury Fund 200-day SMA 52-week High 52-week Low
|
$50.35
|
2,433,788
|
0.00%
|
$0.00
|
0.0%
|
↑ 2 days
|
+0.0%
|
0.62x
|
0.0%
|
0.0%
|
+0.0%
|
0.0%
|
ETF/ETN Finance and Insurance Securities and Commodity Exchanges
|
|
|
JPMorgan Ultra-Short Municipal Income ETF 200-day SMA 52-week High 52-week Low
|
$50.77
|
694,565
|
0.00%
|
$0.00
|
0.1%
|
↑ 3 days
|
+0.1%
|
0.99x
|
0.0%
|
+0.0%
|
+0.0%
|
0.0%
|
ETF/ETN
|
|
|
Goldman Sachs Access Treasury 0-1 Year ETF 200-day SMA 52-week High 52-week Low
|
$99.86
|
769,480
|
-0.01%
|
$-0.01
|
0.0%
|
↓ 1 day
|
0.0%
|
0.88x
|
0.0%
|
0.0%
|
0.0%
|
0.0%
|
ETF/ETN
|
|
|
Janus Henderson Short Duration Income ETF 200-day SMA 52-week High 20-day Low
|
$48.96
|
353,955
|
-0.04%
|
$-0.02
|
0.1%
|
↓ 1 day
|
0.0%
|
0.90x
|
0.0%
|
+0.1%
|
0.0%
|
0.0%
|
ETF/ETN
|
|
|
iShares MSCI Singapore ETF 52-week High
|
$26.35
|
423,118
|
0.80%
|
$0.21
|
0.5%
|
↑ 2 days
|
+1.3%
|
0.88x
|
-0.1%
|
+0.4%
|
+0.6%
|
+0.2%
|
ETF/ETN
|
|
|
SPDR Bloomberg Investment Grade Floating Rate ETF 200-day SMA 52-week High 20-day Low
|
$30.69
|
991,529
|
0.00%
|
$0.00
|
0.1%
|
↑ 3 days
|
+0.0%
|
1.38x
|
0.0%
|
+0.0%
|
+0.0%
|
0.0%
|
ETF/ETN
|
|
|
SPDR Bloomberg Barclays 1-3 Month T-Bill ETF 200-day SMA 52-week High 52-week Low
|
$91.47
|
7,719,320
|
0.01%
|
$0.01
|
0.0%
|
↑ 3 days
|
+0.0%
|
0.57x
|
0.0%
|
0.0%
|
+0.0%
|
0.0%
|
ETF/ETN
|
|
|
JPMorgan Ultra-Short Income ETF 200-day SMA 52-week High 52-week Low
|
$50.45
|
3,949,294
|
-0.06%
|
$-0.03
|
0.1%
|
↓ 1 day
|
-0.1%
|
0.70x
|
-0.1%
|
0.0%
|
0.0%
|
-0.1%
|
ETF/ETN
|
|
|
BTC BlackRock Ultra Short-Term Bond ETF 200-day SMA 52-week High 52-week Low
|
$50.50
|
1,069,830
|
-0.02%
|
$-0.01
|
0.0%
|
↓ 1 day
|
0.0%
|
0.69x
|
0.0%
|
0.0%
|
+0.0%
|
0.0%
|
ETF/ETN
|
|
|
Vanguard Ultra-Short Bond ETF 200-day SMA 52-week High 52-week Low
|
$49.62
|
904,140
|
-0.06%
|
$-0.03
|
0.1%
|
↓ 1 day
|
-0.1%
|
0.95x
|
-0.1%
|
0.0%
|
0.0%
|
-0.1%
|
ETF/ETN
|
|
|
KraneShares Global Carbon Strategy ETF 200-day SMA 50-day High
|
$29.67
|
12,795
|
1.09%
|
$0.32
|
0.9%
|
↑ 1 day
|
+1.1%
|
1.07x
|
0.0%
|
+0.9%
|
+0.2%
|
+0.9%
|
ETF/ETN
|
|
|
iShares Short-Term National Muni Bond ETF 200-day SMA 52-week High 20-day Low
|
$105.88
|
579,177
|
0.04%
|
$0.04
|
0.1%
|
↑ 3 days
|
+0.2%
|
0.99x
|
0.0%
|
+0.1%
|
0.0%
|
+0.0%
|
ETF/ETN
|
|
|
iShares Floating Rate Bond ETF 200-day SMA 20-day High 20-day Low
|
$50.81
|
1,341,841
|
-0.02%
|
$-0.01
|
0.0%
|
↓ 1 day
|
0.0%
|
0.96x
|
0.0%
|
+0.0%
|
0.0%
|
0.0%
|
ETF/ETN
|
|
|
iShares Short Treasury Bond ETF 200-day SMA 52-week High 52-week Low
|
$110.12
|
2,817,106
|
0.03%
|
$0.03
|
0.0%
|
↑ 3 days
|
+0.1%
|
0.71x
|
0.0%
|
+0.0%
|
+0.0%
|
+0.0%
|
ETF/ETN
|
|
|
PIMCO Enhanced Short Maturity Active ETF 200-day SMA 52-week High 52-week Low
|
$100.21
|
1,021,796
|
0.00%
|
$0.00
|
0.0%
|
↑ 3 days
|
+0.1%
|
0.71x
|
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