190 stocks closed at all-time highs




"It is one of the great paradoxes of the stock market that what seems too high usually goes higher and what seems too low usually goes lower." - William O'Neil

SymbolPriceVolumeAvg. Volume% Vol. Increase
ABB  2797,2802,2803,2845,3025,3007,3055,3025,3067,3104,3088,3102,3081,3055,3131,3114,3144,3206,3214,3244,3269   32.6936952274179730%-12
AKS  6788,6790,6510,6583,6400,6724,6389,6185,6278,6293,6572,6823,6895,6789,7015,6870,6919,7055,6815,6845,7104   71.0432204502933140%10
AMCP  1229,1230,1230,1231,1232,1235,1235,1233,1232,1240,1242,1241,1240,1239,1239,1241,1244,1244,1243,1245,1245   12.45276629886.8%-91
AME  4692,4970,4878,4860,4864,4904,4925,4876,4852,4955,4893,4916,5021,4893,4952,4916,5023,5063,5099,5268,5298   52.98753393542835%39
ANR  5182,5345,5178,5075,4894,5100,5100,4837,4865,4859,5053,5634,5761,5725,5707,5846,5970,6269,6224,6595,6843   68.4335434123246840%9
APA  14251,14115,14160,13893,13334,13780,13790,13268,13468,12641,12881,13133,13766,13583,13818,13567,13405,13930,13504,13616,14349   143.4967759674556320%49
APC  6890,6975,7007,6899,6676,6838,6829,6691,6656,6507,6710,6814,7453,7668,7762,7633,7655,7777,7616,7738,7815   78.1581486135259570%55
ARA  7668,7960,7818,7893,7797,7872,7967,7576,8060,7994,8065,8151,8404,8134,8203,8151,8662,8703,8636,8730,8804   88.04374839471668%-21
ARG  4900,5007,4901,4908,4901,4988,4950,4836,4813,4829,4881,4910,5660,5694,5785,5868,5806,5909,5964,5956,6010   60.1592713767319%-23
ARLP  3907,3960,3969,3924,3876,3981,4174,4156,4147,4132,4173,4359,4425,4475,4463,4496,4495,4450,4433,4560,4662   46.62183265101312%81
ATN  3933,3966,3835,3929,3914,4012,3958,3972,4017,4044,4187,4200,4296,4233,4305,4257,4319,4315,4315,4287,4434   44.341676951499901%235
ATU  3321,3369,3271,3298,3367,3395,3449,3385,3387,3427,3454,3449,3405,3339,3372,3376,3474,3457,3440,3499,3511   35.11382163516575%-26
BBL  7219,7528,7444,7605,7308,7503,7387,7101,7208,7112,7452,7596,7848,7420,7820,7838,7876.4,7900,8120,8424,8562   85.62582875567970%3
BCF  1789,1805,1807,1800,1755,1782,1774,1724,1736,1704,1748,1770,1804,1797,1833,1830,1826,1833,1839,1866,1902   19.02290283266033%9
BFAM  4551,4543,4560,4562,4580,4640,4687,4740,4741,4745,4740,4748,4752,4763,4766,4766,4767,4767,4774,4782,4800   48356525275402%29
BGR  3412,3445,3467,3434,3338,3373,3370,3327,3336,3256,3325,3391,3462,3457,3527,3525,3504,3537,3493,3549,3614   36.14185249116468%59
BHP  8096,8355,8299,8532,8252,8450,8253,7940,8066,8000,8400,8493,8683,8271,8670,8792,8827,8780,9021,9342,9500   9543205364804920%-10
BKC  2857,2849,2800,2783,2791,2793,2780,2805,2790,2770,2800,2846,2765,2803,2817,2789,2913,3000,2966,3009,3043   30.4318214861318350%38
BNI  9977,9989,9903,9756,9953,9975,10112,10272,10255,10523,10424,10416,10536,10243,10378,10347,10517,10579,10718,10793,10856   108.5633385593044290%10
BPW  903,902,903,902,902,902,902,902,902,902,902,902,901,900,903,902,903,902,902,902,905   9.051650000%N/A
BRD  1368,1375,1371,1370,1380,1380,1383,1389,1385,1383,1380,1390,1381,1388,1393,1396,1396,1395,1395,1385,1430   14.3200002997.4%567
BRR  665,666,668,668,668,666,667,665,665,665,667,665,663,666,665,664,672,670,670,673,673   6.73240096384%-98
BTE  2510,2596.99,2595,2505,2416,2524,2567.18,2494,2515,2456,2480,2587,2658,2653,2631,2725.01,2706,2769,2807,2824,2902   29.02320737253503%27
BTU  6667,6883,6856,6580,6240,6401,6385,6050,6113,6046,6240,6381,6581,6531,6921,6860,6880,7320,7102,7659,7883   78.8381380466270280%30
BUCY  12451,12415,12108,12302,11663,12783,13095,12406,12593,12420,13011,13504,13540,13172,13474,13654,13880,14050,13558,13869,14056   140.5613856881188820%17
BWA  4749,4767,4689,4725,4854,4837,4910,4931,4915,5088,5148,5118,5188,5269,5291,5225,5284,5357,5407,5499,5528   55.281022775966214%6
CALPW  99.98,90,143,95,100,100,117,85,85,85,85,93,94,95,96,98,86,98,82,94,99   0.9970008541.48%-18
CCC  1561,1550,1499,1475,1449,1478,1374,1388,1425,1404,1546,1568,1651,1635,1718,1748,1751,1738,1804,1850,1861   18.61521409602158%-13
CCI  3883,3946,3899,3900,3892,3920,3915,3875,3885,3937,3944,3902,3935,4061,4063,4051,4107,4138,4220,4221,4262   42.6217573841875590%-6
CE  4355,4428,4532,4454,4402,4531,4542,4428,4475,4483,4502,4498,4567,4493,4559,4635,4813,4792,4714,4717,4840   48.415424091448550%6
CENX  7167,7332,7181,7389,6933,6593,7110,6732,6929,6622,6945,7032,7234,7096,7381,7287,7343,7497,7652,7758,7951   79.516457461103120%-41
CFFN  4013,4018,3754,3717,3876,3870,3897,3915,3870,3874,3825,3864,3881,3810,3842,3868,3967,3979,4008,4087,4123   41.23152863129606%18
CHK  5039,5168,5368,5312,5178,5468,5380,5135,5170,5093,5267,5474,5692,5612,5655,5667,5596,5826,5716,5710,5878   58.78872209811359200%-23
CNQ  8450,8742,8666,8570,8208,8425,8388,8157,8500,8320,8558,8697,9168,9090,9448,9390,9608,9700,9697,9811,10164   101.6435581222673350%33
CNX  8625,8810,8500,8177,7828,8080,8218,7921,8096,8020,8429,8862,9160,8945,9159,9117,9176,9559,9252,9602,10001   100.0140087943678690%9
COP  8389,8434,8489,8448,8289,8357,8444,8545,8615,8664,8688,8718,8874,8791,8945,8871,8859,8862,8854,8931,9198   91.981670651811663000%43
CPE  2037,2056,2042,2031,1995,2017,2061,1995,2000,1988,1997,2065,2219,2226,2386,2412,2380,2420,2423,2413,2574   25.74379533229505%65
CPX  2603,2695,2661,2540,2707,2785,2791,2700,2701,2619,2628,2692,2716,2695,2744,2767,2765,2818,2858,2865,2899   28.99708656828550%-14
CSIQ  2608,2665,2614,2499,2395,2444,2551,2508,2737,2757,2712,2654,3136,2829,3149,3254,3410.01,4078,4400,4360,4490   44.937195772326250%60
CVS  4058,4012,3988,4064,4075,4093,4103,4127,4037,4079,4043,4181,4151,4153,4152,4134,4119,4113,4219,4319,4342   43.4295395598966300%6
CVX  9318,9270,9403,9448,9240,9269,9250,9474,9615,9494,9532,9562,9687,9528,9744,9739,9736,9773,9772,9849,10038   100.381627819511689800%39
CWEI  6153,6069,6399,6157,6181,6459,6671,6173,6319,0,6624,6614,7076,6992,7077,7532,7496,7507,7423,7439,7715   77.154527671500.9%-37
CXG  4152,4159,4121,4174,4145,4240,4284,4149,4104,4061,4088,4150,4201,4238,4297,4283,4221,4334,4253,4310,4472   44.72195358445537%-56
CXO  2719,2618,2667,2740,2700,2755,2800,2791,2757,2716,2731,2702,2733,2679,2699,2794,2758,2794,2840,2911,2942   29.42798469437169%83
DBE  4409.2,4436,4466,4513,4412.01,4492,4480,4360,4327.83,4242,4399.5,4533,4592,4689,4739,4846,4747,4836,4774,4786,4860   48.65832093501.1%-38
DBN  4002,3952,3972,0,0,0,4005,4029,4034,3951,3950,0,0,0,0,0,4097,4063,4151,4235,4299   42.993120423530.2%33
DBO  4313,4339,4372,4389,4286,4385,4410,4274,4262,4153,4313,4449.99,4512,4591,4637,4698.99,4615,4681,4611,4606.99,4699   46.995524664324.7%-14
DBZ  1103,1105,1106,1100,1103,1103,0,0,0,0,0,1127,0,0,0,0,0,1125,1107,1135,1135   11.3540003502%14
DKA  3555,3615,3580,3626,3556,3585,3589,3581,3624.1,3630.6,3642.01,3674,3763,3698,3788,3749,3775,3773,3756,3856,3935   39.3514697124572.1%498
DNR  3216,3329,3323,3224,3060,3191,3157,3023,3056,2881,2949,3077,3143,3142,3238,3287,3285,3405,3350,3377,3487   34.8724426462261390%8
DVN  11840,11890,12087,11955,11521,11860,11802,11306,11340,10996,11209,11452,12033,11650,11733,11572,11628,11795,11601,11834,12138   121.3845932854230980%9
E  7528,7700,7716,7696,7594,7694,7630,7700,7702,7595,7794,7824,7941,7854,7940,7912,7928,7886,7985,8057,8323   83.23504107637720%-21
EAC  4765,4722,4775,4677,4598,4695,4690,4525,4563,4492,4598,4761,5155,4990,5679,5471,5554,5662,5565,5622,5759   57.59558559924524%-40
ECA  8623,8623,8494,8312,8015,8192,8243,7908,8081,7774,7886,8095,8392,8401,8578,8593,9173,9063,9051,9181,9410   94.139876133144130%27
EFL  1257,1333,1403,1397.32,1419.9,1438,1495,1495,1511,1530,1505.64,1464,1410,1335,1394,1407,1449,1503,1502,1507,1575   15.753976938470.5%3
EGLE  2844,2905,2956,2981,2941,2985,2991,2937,2943,3048,3164,3135,3065,3442,3276,3329,3475,3453,3450,3504,3569   35.691168912721221%62
EGN  7086,7122,7115,7161,7110,7120,7028,6791,6824,6894,6865,6833,6847,7025,7047,7005,6990,7143,7228,7243,7414   74.14458456557139%-18
EMN  7230,7224,7068,6930,6970,7506,7477,7398,7350,7331,7391,7392,7375,7296,7330,7213,7266,7348,7581,7633,7709   77.098854711028070%-14
ENB  4239,4230,4237,4195,4180,4151,4196,4117,4118,4062,4099,4088,4169,4269,4254,4371,4408,4340,4393,4424,4447   44.47116617254762%-54
ENP  2090,2035,2097,2032,2007,2034,2058,2021,2051,2025,2110,2120,2120,2195,2298.1,2415,2379,2440,2396,2351,2478   24.784837458265.4%-17
ENS  2286,2308,2300,2293,2273,2333,2389,2375,2340,2449,2446,2448,2565,2655,2607,2664,2728,2902,2861,2900,2951   29.511101768464183%137
EOG  13417,13741,13725,13725,13175,13575,13404,12836,13048,12685,12775,13254,13788,13502,13979,13850,13600,13855,13487,13597,14099   140.9935368582933580%21
ESL  5430,5387,5263,5264,5265,5313,5450,5419,5566,5691,5599,5667,5638,5505,5526,5601,5689,5802,5776,5810,5854   58.54200377333147%-40
ESV  6991,7005,6886,6777,6712,6632,6653,6321,6373,6248,6453,6551,6655,6586,6772,6809,6782,6868,6823,7016,7393   73.9351852693308630%57
EW  4821,4801,4853,5491,5555,5601,5626,5587,5542,5626,5555,5593,5564,5554,5598,5581,5609,5576,5646,5642,5662   56.62279676487594%-43
EWZ  8776.99,8942,8920.9,8865,8639,8760,8713,8393,9032,9182,9340,9385,9440,9141.8,9240,9288,9471,9502,9425,9682.8,9954.5   99.5451216326214241900%-15
FCX  11389,11514,11865,11608,11261,11698,11580,11072,11375,10796,11023,11599,11732,11436,11807,11422,11466,11736,11521,11943,12418   124.181213378811921100%2
FLI  3160,3161,3145,3115,3128,3115,3131,3139,3160,3121,3120,3150,3188,3182,3161,3190,3191,3202,3191,3205,3225   32.25604530918.2%-80
FLS  11372,11384,11191,11382,11140,11151,11454,12415,12409,12208,12262,12176,12216,12148,12218,12126,12360,12623,12679,12735,12882   128.82480706791751%-39
FRO  5377,5502,5510,5386,5389,5500,5655,5411,5606,5579,5824,5845,6028,6010,5886,6107,6123,6194,6105,6156,6259   62.596630921198450%-45
FSLR  28579.01,29185,29803,28603,28361,28824,28552,28492,29199,26335.01,27624,26882,27857,27685,27580,28450,28484,30398,30794,30678,31114   311.1430448774836030%-37
FXA  9365,9450,9471,9530,9437,9350,9431,9379,9480,9349,9384,9492,9525,9440,9462,9454,9495,9445,9386,9462,9588   95.88360405145952%147
FXM  9584,9544,9589,9600,9638,9602,9600,9543,9585,9541,9550,9563,9538,9475,9477,9479,9570,9571,9562,9603,9651   96.5148529262.9%-48
GDI  4035,4024,3999,4114,4647,4773,4838,4726,4645,4733,4755,4904,4885,4884,4790,4800,4902,5041,5115,5068,5146   51.46493729553332%-11
GGB  3726,3822,3844,3880,3771,3713,3779,3653,3873,3968,4179,4207,4254,4124,4254,4347,4496,4533,4431,4599,4887   48.8733363812724340%22
GHM  5338,5464,5498,5503,5480,5790,5895,5707,5718,5823,6270,5514,6105,5750,6149,6084,6224,6495,6419,6625,6655   66.55110703111634%-1
GHN  791.99,792,792,794,793.01,790,799,797,795,796,796,795,794,791.01,792,792,797,800,797,800,800   822070021193%941
GIFI  3631,3576,3535,3508,3833,3834,4116,4011,3954,3891,4015,4115,4186,4103,4190,4349,4297,4402,4341,4346,4425   44.25174992148816%18
GSG  6413,6371,6474,6470,6331,6431,6478,6303,6260,6153,6308,6479,6580,6650,6704,6768,6696,6776,6698,6695.5,6796   67.96208487252272%-17
GSP  6477,6446,6519,6533.2,6419,6524,6551,6372,6359,6204,6398,6564,6644,6722,6772,6864,6766,6853,6772,6773,6870   68.71581549969.3%-68
GU  1417,1430,1422,1448,1435,1193,1275,1228,1250,1265,1339,1370,1400,1355,1321,1389,1371,1478,1583,1657,1700   171279926968638%32
HAL  4743,4746,4798,4748,4688,4691,4680,4498,4591,4492,4523,4593,4672,4664,4801,4812,4744,4879,4786,4833,4948   49.481182014914600500%-19
HES  10525,11256,11580,11067,10912,10998,10728,10553,10620,10246,10634,10827,11686,11279,11496,11574,11520,11809,11632,12214,12803   128.0350871064098780%24
HNZ  4772,4755,4700,4735,4707,4675,4687,4698,4703,4782,4746,4761,4766,4704,4755,4773,4858,4826,4860,4850,4866   48.6614367012202470%-35
HOS  4995,5019,4925,4849,4800,4910,5015,4998,4987,4583,4622,4565,4641,4562,4743,4804,4700,4875,4855,4921,5112   51.12900076685236%31
HP  5653,5619,5670,5512,5377,5584,5506,5291,5375,5007,5461,5502,5653,5580,5729,5798,5696,5850,5868,6013,6126   61.2612683341468790%-14
HSVLY  2205,2328,2394,2286,2288,2381,2392,2351,2284,2299,2301,2270,2162,2316,2308,2284,2166,2286,2369,2324,2438   24.381559214889.7%5
HTS  0,0,0,0,0,0,2519,2530,2528,2535,2535,2512,2470,2465,2516,2500,2526,2505,2518,2520,2547   25.47999700%N/A
ICOPW  50,50,50,45,49,49,50,45,45,45,41,40,36,36,30,25.01,34.5,32,33,37.8,37.8   0.37822005306.16%-59
IEO  7787,7870.96,7885,7761,7552.4,7824,7789,7529,7506,7374.8,7506,7692,7999,7933.58,8026,7971,7942,8105.99,7997,8055,8284   82.8497937145867%-33
IEZ  7177,7260,7188,7111,6993,7082,7053,6834,6900.2,6743,6882,6990,7147.2,7089,7316,7348,7253,7374,7249,7411,7592   75.927126173871.7%-4
IGE  14429,14552,14513,14314,13975,14214.4,14177,13846,13946,13715,13952,14177,14545,14404,14729,14669,14682.8,14856,14689,14964,15394   153.94136405124268%10
ILF  27993,28497,28391,28230,27697,27379,27429,26490,27650,28022,28440,28749,28907,28119,28361,28285,28869,28929,28974,29583,30213   302.13375900631211%-40
IMS  1476,1462,1458,1465,1471,1474,1460,1466,1470,1469,1469,1468,1469,1473,1484,1500,1501,1496,1505,1525,1531   15.31635511778.2%-46
IPHS  1733,1741,1702,1721,1830,1838,1865,1824,1791,1841,1816,1822,2203,2164,2314,2275,2319,2418,2411,2475,2503   25.03202952182586%11
IXC  14543,14757.5,14718,14694,14465.4,14541,14507,14457,14592,14377,14520,14670,15013,14843,15060,15042,15101,15100,15073,15280,15675   156.7519213176482.8%151
IYE  14544,14646,14677,14567,14226,14423,14378,14147,14271,13932,14118,14282,14636,14426,14711,14622,14593,14769,14611,14866,15244   152.44819112550204%49
IYM  8393,8439,8337,8197,8037,8277,8192,7926,7993,7932,8058,8219,8336,8232,8408,8317,8421,8508,8503,8664,8797   87.97436503577498%-24
JOYG  7671,7590,7369,7511,7340,7569,7690,7382,7425,7404,7697,7864,7908,7567,7750,7899,7996,7928,7700,8030,8193   81.9321195612120530%-0
KDN  4532,4506,4394,4533,4650,4865,4938,5088,5237,5392,5296,5375,5390,5231,5244,5221,5405,5438,5443,5565,5778   57.78892318389743%129
KOF  5416,5292,5299,5240,5222,5234,5188,5147,5214,5275,5459,5456,5626,5446,5605,5690,5718,5901,5803,5919,5981   59.81132046217283%-39
LUK  5336,5345,5277,5264,5190,5206,5311,5205,5122,5163,5250,5185,5389,5270,5333,5277,5317,5372,5365,5549,5633   56.3324762881159060%114
MAM  3400,3500,3480,3462,3478,3557,3528,3545,3543,3646,3763,3655,3759,3710,3773,3879,4175,4400,4455,4543,4625   46.25136537329.48%86
MCF  7840,7935,7937,7781,7720,7848,7848,7737,7663,7829,7827,8018,8170,8125,8011,7920,7950,8212,8250,8335,8360   83.697842104113%-6
MDU  2870,2885,2836,2861,2865,2860,2894,2869,2887,2901,2961,2937,2988,3035,3046,3030,3055,3080,3102,3128,3146   31.46616789937634%-34
ME  2973,2955,2920,2868,2788,2873,2902,2826,2756,2684,2711,2758,2948,3139,3173,3126,3195,3313,3231,3310,3439   34.391078855938486%15
MEA  1400,1365,1359,1389,1348,1345,1355,1291,1296,1265,1286,1326,1325,1370,1414,1531,1570,1545,1563,1580,1609   16.09933337568911%64
MEE  5255,5463,5371,5264,5126,5504,5477,5181,5233,5104,5281,5692,5820,5667,5818,5896,5839,5995,5817,6156,6452   64.5233637152970980%13
MMR  2585,2736,2768,2775,2827,2882,2908,2735,2742,2749,2771,2943,3009,3051,3078,3080,3113,3198,3225,3246,3306   33.069475141186200%-20
MRB  702,698,687,670,645,652,645,632,666,647,645,654,656,684.99,741,756,764,751.99,725,739,767   7.67219973310134%-29
MT  8880,9070,8827,9091,8925,8896,9035,8732,8909,8760,8915,9090,9429,9214,9602,9457,9589,9723,9700,10058,10156   101.5629658853697580%-20
MTL  15039,15678,16123,15661,14772,15305,15353,14123,14580,13785,14536,14994,15122,15205,15713,15538,15769,15695,15274,15741,16899   168.9922057591239250%78
MUR  9263,9269,9235,9131,8895,9033,8978,8974,9034,8398,8348,8303,8556,8393,8505,8459,8424,8659,8649,8868,9289   92.8921806111666970%31
MXI  8420,8503,8435,8455,8267,8435,8338.32,8087,8200,8128.2,8300,8399,8513,8374,8578,8485,8583.64,8567,8650,8837,8995   89.953924663723.7%-38
NBL  9055,9089,9058,8797,8645,8892,8873,8721,8700,8469,8675,8846,9545,9395,9688,9650,9682,9763,9685,9895,10154   101.5420455171850230%11
NFG  5252,5208,5165,5208,5233,5235,5253,5138,5118,5100,5389,5478,5545,5560,5581,5561,5650,5705,5677,5741,5880   58.8422154574227%-26
NM  1124,1168,1207,1143,1111,1098,1119,1121,1099,1174,1217,1253,1346,1366,1371,1364,1394,1403,1389,1454,1467   14.6717480731193360%46
NTES  2034,2037,2009,2009,2003,2036,2149,2230,2232,2310,2326,2366,2367,2323,2266,2325,2414,2443,2441,2460,2496   24.9625155181004660%150
NUE  7392,7439,7463,7524,7345,7573,7700,7508,7550,7382,7430,7685,7901,7857,8187,7841,8134,8139,7999,8144,8207   82.0739238595415710%-28
OIH  20880,21017,20743,20613,20137,20257,20100,19454,19628,19177,19641,19862,20366,20162,20713,20694,20349,20678,20262,20924,21496   214.96107065407428480%44
OIL  6951,6983.01,0,0,6931,7087,7106,6893.96,6872,6712,6955,0,0,0,0,0,7421,7535,7411.21,7422.99,7579   75.79685586153994%345
OIS  4923,4849,4705,4695,4633,4750,4786,4667,5006,4919,4929,5070,5096,5126,5250,5333,5318,5464,5496,5616,5654   56.54903662807315%12
OXY  8286,8481,8606,8449,8283,8687,8554,8325,8321,8102,8374,8584,8917,8676,8792,8785,8801,9014,8880,9083,9499   94.9995756046521080%47
PBR  12549,12882,12763,12618,12205,12333,12276,11679,12142,12195,12442,12654,13029,12675,6378,6460,6570,6735,6627,6827,7065   70.651463172718386300%-20
PDA  5067,5290,5273,5411,5335,5272,5256,4990,5512,5580,5880,5865,5780,5585,5560,5588,5802,5774,5719,5955,6175   61.75146679157731%-7
PDE  4063,4041,4288,4317,4313,4380,4298,4237,4245,4150,4252,4294,4314,4343,4462,4446,4486,4460,4391,4484,4595   45.9535691153510260%2
PEO  4091,4126,4143,4128,4034,4078,4084,4015,4027,3973,4029,4083,4176,4133,4210,4207,4194,4217,4191,4233,4349   43.495466939615.9%38
PETD  7714,7724,7609,7627,7626,7636,7680,7506,7523,7475,7443,7447,7787,7301,7310,7386,7388,7465,7570,7777,7835   78.35119177224895%-47
POSH  993,1000,993,993,985,1001,997,1005,1025,1100,1093,1089,1084,1140,1118,1130,1142,1134,1150,1200,1200   121414721990.2%-36
PPO  2365,2367,2286,2398,2383,2399,2347,2328,2341,2218,2192,2223,2212,2153,2149,2197,2309,2333,2350,2349,2471   24.71321941178606%80
PRFE  7905,7888,7952.5,7900,7757,7838.24,7840,7765.2,7791.01,7678.36,7750.8,7838.76,7989.6,7965,8013,7959.8,7930.99,8058,8021,8091,8335   83.35204219023.68%126
PXD  5896,5996,5988,5876,5724,5925,5859,5720,5773,5644,5892,6139,6300,6558,6799,6783,6729,6872,6741,6837,6973   69.7316211921897890%-15
PXE  2747,2773,2773,2736,2667.01,2735,2728,2670,2669,2613,2657,2714,2835,2825,2850,2829,2825,2876,2853,2889,2967   29.673760053208.9%-29
PXI  3996,4031,4006,3954,3895,3959,3955,3852,3874,3801,3892,3958,4070,4044,4126,4141.5,4122,4207,4154,4221,4313   43.13492711120.5%-56
PXJ  3049.48,3067,3040,2980,2962,2999,2989,2883,2913,2837,2903,2936.01,3014,2977,3078,3101,3075.12,3146,3091,3162,3225   32.25121116111219%9
PXP  6534,6661,6673,6554,6292,6510,6540,6242,6228,6073,6220,6293,6617,6539,6699,6781,6693,6783,6620,6908,7169   71.6916592851939210%-14
PYZ  3812,3820,3753,3698,3650,3740,3715,3620,3636.8,3629,3649,3686.2,3745,3702.7,3752,3721,3783,3809,3830,3878,3904   39.041677112385.9%35
R  6712,6498,6354,6523,6572,6761,6943,6880,6847,7131,7160,7091,7149,7065,7103,7088,7255,7319,7454,7502,7543   75.4311388181300050%-12
RIG  15869,15968,15811,15677,15186,15473,15222,14698,14746,14576,15192,15387,15785,15740,15730,15366,14842,14903,14720,15540,16054   160.54103836496564220%58
ROSE  2236,2270,2217,2182,2176,2179,2186,2154,2179,2168,2221,2192,2270,2250,2287,2370,2350,2387,2445,2499,2632   26.32760659353140%115
RS  6205,6230,6112,6031,5978,6158,6199,6097,6078,6072,6108,6293,6238,6125,6276,6226,6359,6575,6624,6768,6815   68.15606541906168%-33
RTP  49032,50558,50280,51320,48999,50080,49195,46945,47000,46400,48437,50360,51244,49067,51320,50514,50350,51710,52540,54650,55493   554.93232058298913%-22
RYE  7475,7550.4,7472.2,7410,7229,7351,7341,7156,7153,7030,7159.6,7296,7471.4,7395,7498.99,7515,7524,7491,7533.8,7666,7913   79.1324005121.54%-53
SCHN  8425,8476,8675,8681,8491,8761,8959,8640,8800,8640,8785,8985,9355,9330,9437,9310,9460,9703,9533,9645,9819   98.19340714657255%-48
SFL  2928,2928,2905,2929,2957,2956,2987,2974,3032,3114,3076,3036,3065,3038,3008,2983,3047,3079,3084,3129,3178   31.78365712326566%12
SII  7694,7801,7669,7772,7599,7796,7762,7602,7651,7459,7561,7810,8107,7884,8170,8075,8124,8215,7980,8099,8280   82.829773592842080%5
SLX  9836,10023,9934,9989,9681,9867,9864,9551,9753,9656.3,9911,10167,10346,10150,10429,10360,10495,10631,10539,10929,11228   112.28177112262350%-32
SM  4308,4310,4452,4371,4300,4384,4382,4236,4372,4244,4530,4708,4786,4700,4826,4829,4796,4970,4965,4953,5031   50.31538987828704%-35
SNFCA  334,337,326,328,331,350,340,350,366,356,374,370,340,345,359,355,320,320,357.99,303.01,370   3.7103902883.24%260
SNG  315.8,320,313,315,303,312,308,307,306,304,309,307,363,350,363,364,365,367,365,376,408   4.082571161300084%757
SPN  4639,4662,4561,4445,4487,4510,4476,4305,4438,4336,4733,5036,5057,4995,5132,5260,5143,5357,5207,5209,5387   53.8710370711263330%-18
SRR  2037,2033,2031,2027,2020,2019,2029,2037,2040,2040,2037,2036,2039,2038,2042,2039,2041,2046,2046,2048,2049   20.492857400591966%383
SSL  5688,5793,5913,5891,5739,5719,5707,5653,5665,5619,5721,5866,6211,6255,6341,6228,6387,6432,6241,6511,6594   65.94529237682244%-22
STEC  737,790,784,796,794,817,912,906,918,929,933,1073,1089,1069,1126,1123,1221,1251,1184,1295,1313   13.13811949700105%16
STLD  3788,3782,3712,3556,3462,3680,3628,3460,3485,3403,3491,3638,3673,3527,3617,3449,3477,3573,3448,3637,3792   37.9259795644507430%33
STO  3380,3474,3559,3609,3429,3470,3576,3547,3617,3561,3707,3707,3770,3806,3894,3817,3848,3793,3793,3987,4168   41.6815925821503960%6
STOSY  5970,6419,6310,6425,6076,6244,6009,5971,5980,6350,6680,7059,6981,6639,6946,6817,6729,6700,6541,6760,7127   71.272650113072%103
SU  11621,11828,11920,11502,11277,11513,11395,11061,11269,10872,11154,11499,12044,12027,12399,12485,12690,12731,12595,12946,13482   134.8233870932832530%20
TAP  5572,5596,5557,5600,5491,5466,5399,5409,5484,5427,5350,5316,5710,5459,5610,5600,5706,5779,5716,5776,5803   58.036381951158120%-45
TECH  6558,6554,6484,6642,6632,6644,6663,7179,7252,7350,7199,7349,7252,7249,7353,7355,7458,7338,7369,7462,7470   74.7152505217231%-30
TELOZ  2500,2723,2686.6,2713,2640,2630,2686.3,2536,2480,2381,2550,2621.23,2788.99,2949,2946,2965,3064.99,3045,3132,3185.9,3441   34.4111006459863.7%84
TIL  743,743,745,743,747,743,745,749,750,748,748,747,749.01,749,748,748,748,748,748,748,759   7.594000083434%-52
TLM  2088,2128,2125,2079,2015,1984,2029,1993,2038,2030,2070,2132,2189,2218,2278,2248,2294,2326,2301,2319,2392   23.9266939395392030%24
TNK  1843,1881,1958,1961,1981,2000,2086,2002,2018,1995,1995,2032,2033,1994,2000,2140,2139,2286,2326,2381,2430   24.3163867148560%10
TOT  8116,8245,8262,8335,8142,8220,8201,8343,8400,8313,8405,8410,8507,8307,8301,8295,8430,8456,8479,8528,8825   88.2517723331688950%5
TS  5430,5575,5486,5454,5292,5208,5248,5109,5301,5370,5391,5487,5528,5369,5391,5335,5518,5569,5648,5788,5915   59.1525930162152740%20
UNP  13808,13780,13682,13514,13804,14059,14160,14393,14519,14663,14688,14683,14893,14507,14719,14628,14765,14906,14995,15200,15300   15339992952875200%39
UNT  6325,6396,6455,6370,6350,6410,6406,6320,6351,6228,6360,6520,6810,6940,7326,7269,7196,7370,7390,7407,7599   75.99622200637633%-2
USIH  1690,1689,1689,1688,1688,1689,1690,1691,1693,1692,1692,1695,1694,1694,1696,1694,1694,1695,1696,1696,1700   17483629492034%-2
USO  9379,9438,9508,9518,9320,9566,9569,9299,9250,9038,9340,9674,9838,9980,10066,10212,10011,10171,10022,10021,10227   102.27176679727629940%132
VAW  9457,9471,9331,9198,9065,9315,9230,8953,8998,8957,9029,9182,9300,9167,9341,9252,9406,9447,9488,9605,9741   97.41133226150760%-12
VDE  12083,12229,12216,12121,11857,12020,11998,11769,11879.6,11617,11790,11949,12240.9,12089,12319,12289.89,12240,12394,12297,12449,12827   128.2712255869920.2%75
VIT  713,811,805,874,870,851,882,847,855.01,924,879,900,1114,1076,1084,1064,1135,1190,1180,1272,1320   13.2337649144975%133
VMI  10510,10423,10141,9950,9980,9900,10080,10000,9846,9982,10257,10605,10642,10345,10518,10795,11051,11173,10937,11175,11229   112.29164322367217%-55
WES  0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,1650,1652,1655,1666,1667,1684   16.842970600%N/A
WFT  8555,8441,8330,8045,7997,8106,8185,7910,8067,7855,8100,8291,8494,8407,8699,8600,8474,8709,8440,8610,8860   88.644582234660390%-4
WGOV  2797,2945,3398,3480,3450,3535,3540,3502,3513,3522,3436,3428,3455,3323,3356,3398,3480,3482,3464,3914,4068   40.682569346518216%396
WHQ  8161,8051,7824,7821,7684,7792,7960,7889,7729,7407,7120,7515,7610,7545,7795,7835,7724,8061,7871,7978,8199   81.99319850476470%-33
WHX  0,0,0,0,0,0,2125,2070,2065,2030,2067,2068,2070,2070,2050,2094,2093,2264,2303,2400,2400   242469360%N/A
WLL  7662,7829,7889,7864,7581,7742,7914,7602,7652,7590,7696,7708,7959,7945,8141,7959,7909,8101,8025,8103,8654   86.541242452722746%72
WLT  6967,7329,7154,7009,6869,7126,7231,6881,6936,6771,7295,8158,8256,8178,8484,8246,8391,8757,8765,8871,9163   91.6320239031935230%5
WTI  4050,4085,4273,4159,4037,4265,4329,4187,4090,3966,4066,4266,4535,4697,4862,4903,4785,4977,4969,5145,5323   53.23595137795802%-25
WWY  6290,6250,6225,6254,6208,6245,7691,7687,7616,7617,7599,7573,7560,7600,7670,7655,7740,7738,7749,7756,7770   77.719990112758640%-28
X  15455,15694,15369,15277,14889,15248,15300,15135,15395,15166,15706,16685,16866,16772,17331,17112,17178,17341,17198,17661,18127   181.2748032084995040%-4
XEC  6318,6432,6383,6315,6099,6361,6337,6164,6230,6075,6206,6337,6798,6724,6853,6807,6770,6866,6890,6861,7025   70.259841011257380%-22
XES  4531,4568.4,4520,4458,4400,4475,4459,4300,4383,4273,4387,4447,4545,4505,4658,4708,4643,4736,4645,4769,4888   48.884156373860.9%-44
XLB  4424,4435,4400,4331,4268,4390,4365,4221,4231,4201,4244,4340,4375,4326,4400,4345,4434,4459,4484,4535,4591   45.911123038714246800%-21
XLE  8359,8454,8458,8392,8172,8288,8302,8115,8175,7996,8147,8265,8484,8326,8493,8477,8430,8568,8470,8582,8895   88.952754930023556700%17
XME  8095,8175,8085,7940,7690,7936,7935,7573,7640,7513,7760,8041,8177,8154,8350,8250,8299,8476,8346,8628,8850   88.512131941053950%15
XOP  6086,6136,6122,6006,5870,6074,6051,5846,5889,5786.2,5887,6040,6265.4,6219,6319,6252,6260,6371,6302,6338,6491   64.91198498267651%-26



Click here for charts.


* Currently on the Alpha Top 100 List
** Stocks that have closed at new closing highs - adjusted for dividends and splits - data should, but may not always be correct - please verify with other sources
Nasdaq and AMEX stocks mostly
Notice anything missing or incorrect? Please let me know.