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 Low
Data updated 2024-May-10 (Friday)Stocks/ETFs closing nearest to intraday (market hours) Low 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 Low. 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Eli Lilly and Co. 50-day SMA
|
$760.00
|
1,356,914
|
-1.50%
|
$-11.55
|
2.3%
|
↓ 3 days
|
-2.3%
|
0.55x
|
-2.2%
|
0.0%
|
+0.3%
|
-1.8%
|
Health Care Pharmaceuticals
|
|
|
Corteva Inc 52-week High
|
$57.48
|
3,624,936
|
-0.61%
|
$-0.35
|
2.3%
|
↓ 1 day
|
-0.6%
|
0.88x
|
-2.2%
|
+0.1%
|
+0.3%
|
-0.9%
|
Materials Agribusiness
|
|
|
Equity Residential 200-day High
|
$66.79
|
636,635
|
-0.37%
|
$-0.25
|
0.8%
|
↓ 1 day
|
-0.4%
|
0.46x
|
-0.8%
|
+0.0%
|
+0.3%
|
-0.6%
|
Real Estate REITs
|
|
|
General Electric Co.
|
$163.80
|
1,822,811
|
-2.21%
|
$-3.70
|
3.1%
|
↓ 2 days
|
-3.0%
|
0.43x
|
-2.9%
|
+0.1%
|
+0.2%
|
-2.4%
|
Industrials Industrial Conglomerates
|
|
|
Global Payments Inc. 100-day Low
|
$109.23
|
2,155,071
|
-2.10%
|
$-2.34
|
2.7%
|
↓ 1 day
|
-2.1%
|
0.97x
|
-2.6%
|
+0.1%
|
+0.4%
|
-2.5%
|
Information Technology Fin Tech
|
|
|
Amgen Inc.
|
$310.01
|
1,982,488
|
-0.91%
|
$-2.85
|
1.6%
|
↓ 1 day
|
-0.9%
|
0.66x
|
-1.5%
|
+0.1%
|
+0.0%
|
-0.9%
|
Health Care Biotechnology
|
|
|
Eastman Chemical Co. 52-week High
|
$101.02
|
573,865
|
-0.07%
|
$-0.07
|
0.7%
|
↓ 1 day
|
-0.1%
|
0.71x
|
-0.7%
|
+0.0%
|
+0.2%
|
-0.2%
|
Materials Diversified Chemicals
|
|
|
Kimco Realty Corp. 200-day SMA
|
$18.98
|
2,161,173
|
-0.32%
|
$-0.06
|
0.9%
|
↓ 1 day
|
-0.3%
|
0.58x
|
-0.9%
|
0.0%
|
+0.5%
|
-0.8%
|
Real Estate REITs
|
|
|
Intel Corp. 200-day Low
|
$29.85
|
41,904,460
|
-0.80%
|
$-0.24
|
2.1%
|
↓ 1 day
|
-0.8%
|
0.91x
|
-2.0%
|
+0.0%
|
+0.8%
|
-1.6%
|
Information Technology Semiconductors
|
|
|
Celanese Corp 20-day SMA
|
$156.68
|
428,724
|
-2.94%
|
$-4.74
|
3.1%
|
↓ 2 days
|
-4.0%
|
0.57x
|
-3.0%
|
+0.0%
|
+0.0%
|
-3.0%
|
Materials Diversified Chemicals
|
|
|
Merck & Co., Inc.
|
$130.03
|
3,553,125
|
-0.15%
|
$-0.20
|
0.7%
|
↓ 1 day
|
-0.2%
|
0.54x
|
-0.6%
|
+0.1%
|
+0.5%
|
-0.6%
|
Health Care Pharmaceuticals
|
|
|
Western Digital Corp. 20-day High
|
$71.58
|
2,905,194
|
-0.71%
|
$-0.51
|
2.3%
|
↓ 1 day
|
-0.7%
|
0.65x
|
-2.3%
|
0.0%
|
+1.0%
|
-1.7%
|
Information Technology Hardware & Equipment
|
|
|
Newmont Goldcorp Corp. 200-day High
|
$42.49
|
7,929,444
|
-0.82%
|
$-0.35
|
3.0%
|
↓ 1 day
|
-0.8%
|
0.97x
|
-2.9%
|
+0.0%
|
+1.3%
|
-2.1%
|
Materials Metals & Mining
|
|
|
Pentair plc 20-day High
|
$83.32
|
773,439
|
-0.63%
|
$-0.53
|
1.2%
|
↓ 1 day
|
-0.6%
|
0.69x
|
-1.1%
|
+0.0%
|
+0.5%
|
-1.1%
|
Industrials Building & Construction ADR:GB
|
|
|
DTE Energy Co. 52-week High
|
$115.47
|
685,196
|
-0.74%
|
$-0.86
|
1.2%
|
↓ 1 day
|
-0.7%
|
0.69x
|
-1.2%
|
+0.0%
|
+0.5%
|
-1.2%
|
Utilities Electric Utilities
|
Note: Performances as of close on 2024-May-10 among all Stocks in our coverage universe nearest to respective Intraday Low. 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Cosan S.A
|
$11.05
|
269,720
|
-1.78%
|
$-0.20
|
2.5%
|
↓ 2 days
|
-3.9%
|
0.74x
|
-2.5%
|
0.0%
|
+0.6%
|
-2.4%
|
Energy Oil & Gas Pipelines
|
|
|
Bayer AG 20-day High
|
$7.81
|
992,466
|
0.13%
|
$0.01
|
0.6%
|
↑ 2 days
|
+1.7%
|
0.70x
|
-0.6%
|
0.0%
|
+0.6%
|
-0.5%
|
Health Care Pharmaceuticals ADR:Germany
|
|
|
Nomura Hldgs. Inc
|
$5.71
|
310,368
|
0.00%
|
$0.00
|
0.7%
|
↑ 1 day
|
0.0%
|
0.25x
|
-0.7%
|
0.0%
|
+0.5%
|
-0.5%
|
Financials Capital Markets ADR:Japan
|
|
|
Janus Henderson Group plc
|
$32.64
|
474,388
|
-1.36%
|
$-0.45
|
0.9%
|
↓ 1 day
|
-1.4%
|
0.57x
|
-0.9%
|
0.0%
|
-0.6%
|
-0.7%
|
Financials Capital Markets ADR:United Kingdom
|
|
|
Allbirds Inc Cl. A
|
$0.57
|
665,633
|
-4.43%
|
$-0.03
|
5.3%
|
↓ 3 days
|
-14.4%
|
0.66x
|
-5.0%
|
0.0%
|
+0.1%
|
-4.5%
|
Consumer Discretionary Clothing & Accessories
|
|
|
Telefonica S.A 20-day SMA
|
$4.37
|
377,936
|
-1.35%
|
$-0.06
|
0.5%
|
↓ 3 days
|
-4.2%
|
0.80x
|
-0.5%
|
0.0%
|
-0.9%
|
-0.5%
|
Communication Services Telecommunications ADR:Spain
|
|
|
Banco Santander S.A.
|
$5.03
|
2,565,473
|
-0.40%
|
$-0.02
|
1.0%
|
↓ 1 day
|
-0.4%
|
1.02x
|
-1.0%
|
0.0%
|
+0.4%
|
-0.8%
|
Financials Banking ADR:Spain
|
|
|
Stitch Fix Inc
|
$2.10
|
647,203
|
-7.89%
|
$-0.18
|
9.5%
|
↓ 1 day
|
-7.9%
|
0.82x
|
-8.7%
|
0.0%
|
+0.4%
|
-8.3%
|
Consumer Discretionary Clothing & Accessories
|
|
|
Coca-Cola Femsa S.A.B. DE C.V. 50-day High
|
$99.89
|
87,425
|
-1.22%
|
$-1.23
|
1.6%
|
↓ 1 day
|
-1.2%
|
0.78x
|
-1.6%
|
0.0%
|
+0.0%
|
-1.2%
|
Consumer Staples Beverages ADR:Mexico
|
|
|
Grab Hldgs. Ltd - Cl. A 100-day High
|
$3.50
|
20,049,573
|
-1.41%
|
$-0.05
|
2.6%
|
↓ 1 day
|
-1.4%
|
1.18x
|
-2.5%
|
0.0%
|
+1.1%
|
-2.5%
|
Industrials Passenger Transport ADR:Singapore
|
|
|
Virgin Galactic Hldgs. Inc 200-day Volume
|
$0.95
|
30,193,201
|
-7.53%
|
$-0.08
|
8.1%
|
↓ 1 day
|
-7.5%
|
1.44x
|
-7.5%
|
0.0%
|
-1.0%
|
-6.6%
|
Industrials Aerospace & Defense
|
|
|
AngloGold Ashanti Ltd 20-day High
|
$24.38
|
1,436,521
|
1.41%
|
$0.34
|
2.9%
|
↑ 2 days
|
+4.3%
|
1.09x
|
-2.8%
|
0.0%
|
+3.7%
|
-2.2%
|
Materials Metals & Mining ADR:South Africa
|
|
|
California Resources Corp. 20-day Low
|
$48.77
|
601,280
|
-2.83%
|
$-1.42
|
4.1%
|
↓ 1 day
|
-2.8%
|
0.85x
|
-3.9%
|
0.0%
|
+0.2%
|
-3.1%
|
Energy Oil & Gas Production
|
|
|
Barrick Gold Corp 20-day SMA
|
$16.92
|
14,131,728
|
-0.65%
|
$-0.11
|
2.4%
|
↓ 1 day
|
-0.6%
|
0.99x
|
-2.3%
|
0.0%
|
+1.6%
|
-2.2%
|
Materials Metals & Mining
|
|
|
Daqo New Energy Corp 200-day Volume 50-day Low
|
$17.93
|
2,252,840
|
-5.58%
|
$-1.06
|
7.3%
|
↓ 1 day
|
-5.6%
|
1.59x
|
-6.8%
|
0.0%
|
+0.9%
|
-6.5%
|
Information Technology Hardware & Equipment ADR:China (Mainland)
|
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 Low. 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 Trust Global Tactical Commodity Strat ETF 50-day SMA
|
$24.03
|
294,687
|
-0.12%
|
$-0.03
|
0.6%
|
↓ 1 day
|
-0.1%
|
0.88x
|
-0.6%
|
0.0%
|
+0.3%
|
-0.4%
|
ETF/ETN
|
|
|
Global X S&P 500 Covered Call ETF 100-day SMA
|
$40.32
|
292,128
|
-0.07%
|
$-0.03
|
0.1%
|
↓ 1 day
|
-0.1%
|
0.90x
|
-0.1%
|
0.0%
|
0.0%
|
-0.1%
|
ETF/ETN
|
|
|
SPDR Portfolio Short Term Corporate Bond ETF 200-day SMA 52-week High 100-day Low
|
$29.61
|
875,122
|
-0.10%
|
$-0.03
|
0.1%
|
↓ 1 day
|
-0.1%
|
0.71x
|
-0.1%
|
0.0%
|
+0.0%
|
-0.1%
|
ETF/ETN
|
|
|
Invesco BulletShares 2024 Corporate Bond ETF 200-day SMA 52-week High 50-day Low
|
$21.04
|
277,191
|
0.00%
|
$0.00
|
0.1%
|
↑ 2 days
|
+0.0%
|
0.65x
|
-0.1%
|
0.0%
|
+0.1%
|
-0.1%
|
ETF/ETN
|
|
|
iShares Global Clean Energy ETF 20-day High
|
$13.84
|
1,977,357
|
-0.79%
|
$-0.11
|
2.0%
|
↓ 1 day
|
-0.8%
|
0.99x
|
-2.0%
|
0.0%
|
+0.5%
|
-1.3%
|
ETF/ETN
|
|
|
SPDR S&P Pharmaceuticals ETF 20-day High
|
$40.56
|
23,255
|
-0.95%
|
$-0.39
|
1.3%
|
↓ 1 day
|
-1.0%
|
1.16x
|
-1.3%
|
0.0%
|
+0.3%
|
-1.3%
|
ETF/ETN
|
|
|
SPDR Portfolio TIPS ETF 200-day SMA 20-day High
|
$25.24
|
183,025
|
-0.24%
|
$-0.06
|
0.2%
|
↓ 1 day
|
-0.2%
|
1.11x
|
-0.2%
|
0.0%
|
-0.1%
|
-0.2%
|
ETF/ETN
|
|
|
Schwab Short-Term U.S. Treasury ETF 200-day SMA 50-day High 52-week Low
|
$47.92
|
664,151
|
-0.10%
|
$-0.05
|
0.1%
|
↓ 1 day
|
-0.1%
|
0.74x
|
-0.1%
|
0.0%
|
0.0%
|
-0.1%
|
ETF/ETN
|
|
|
First Trust Tactical High Yield ETF 200-day SMA
|
$40.56
|
69,283
|
-0.20%
|
$-0.08
|
0.4%
|
↓ 3 days
|
-0.7%
|
0.65x
|
-0.4%
|
0.0%
|
+0.2%
|
-0.4%
|
ETF/ETN
|
|
|
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
|
|
|
Global X Social Media ETF
|
$43.12
|
1,345
|
-1.30%
|
$-0.57
|
1.1%
|
↓ 1 day
|
-1.3%
|
0.08x
|
-1.1%
|
0.0%
|
-0.3%
|
-1.1%
|
ETF/ETN
|
|
|
JPMorgan Ultra-Short Income ETF 200-day SMA 52-week High 52-week Low
|
$50.31
|
3,110,826
|
-0.02%
|
$-0.01
|
0.0%
|
↓ 1 day
|
0.0%
|
0.84x
|
0.0%
|
0.0%
|
0.0%
|
0.0%
|
ETF/ETN
|
|
|
Quadratic Interest Rate Vol & Inflation Hedge ETF 20-day SMA
|
$18.50
|
130,500
|
-0.32%
|
$-0.06
|
0.3%
|
↓ 1 day
|
-0.3%
|
0.89x
|
-0.3%
|
0.0%
|
0.0%
|
-0.3%
|
ETF/ETN
|
|
|
iShares Latin America 40 ETF 50-day High
|
$28.43
|
732,960
|
-0.39%
|
$-0.11
|
1.3%
|
↓ 3 days
|
-0.6%
|
0.91x
|
-1.3%
|
0.0%
|
+0.6%
|
-0.9%
|
ETF/ETN
|
|
|
SPDR Portfolio Short Term Treasury ETF 200-day SMA 50-day High 52-week Low
|
$28.75
|
445,075
|
-0.07%
|
$-0.02
|
0.1%
|
↓ 1 day
|
-0.1%
|
0.70x
|
-0.1%
|
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