Technical stock screener for Closing Price: 100 to 150 results.
Ideas for the best stocks to buy based on data for Dec 05, 2025.
Register FREE to see today's results| Symbol ⇑ | Price | Change | High | Low | Volume |
|---|---|---|---|---|---|
| RVTY | 100.79▼ | -1.76 (-1.72%) | 103.49 | 100.73 | 795,208 |
| RWK | 127.73▲ | +0.16 (+0.13%) | 128.20 | 127.32 | 12,298 |
| RWL | 114.30▲ | +0.07 (+0.06%) | 114.80 | 114.16 | 126,928 |
| RWR | 100.31▼ | -0.17 (-0.17%) | 100.72 | 100.21 | 288,417 |
| RYTM | 104.60▼ | -1.10 (-1.04%) | 106.755 | 103.59 | 539,916 |
| RZV | 120.769▼ | -0.211 (-0.17%) | 121.37 | 120.7685 | 2,870 |
| SAIC | 100.61▼ | -1.18 (-1.16%) | 101.01 | 97.22 | 1,195,700 |
| SBIL | 100.21▲ | +0.04 (+0.04%) | 100.22 | 100.1924 | 47,303 |
| SCCO | 140.41▲ | +0.46 (+0.33%) | 144.25 | 140.37 | 1,257,010 |
| SDY | 140.08▼ | -0.03 (-0.02%) | 140.6791 | 139.95 | 185,830 |
| SE | 133.99▼ | -1.42 (-1.05%) | 138.11 | 133.755 | 3,579,100 |
| SENEA | 112.57▼ | -3.36 (-2.90%) | 116.22 | 111.37 | 41,741 |
| SF | 126.25▲ | +1.56 (+1.25%) | 126.69 | 124.38 | 580,564 |
| SFY | 133.35▲ | +0.34 (+0.26%) | 133.55 | 133.177 | 10,800 |
| SGOV | 100.46▲ | +0.03 (+0.03%) | 100.46 | 100.45 | 17,794,600 |
| SGVT | 100.53▲ | +0.03 (+0.03%) | 100.53 | 100.52 | 170,262 |
| SHE | 131.2448▲ | +0.6719 (+0.51%) | 131.63 | 131.00 | 2,195 |
| SHV | 110.20▲ | +0.04 (+0.04%) | 110.21 | 110.20 | 2,290,151 |
| SITE | 131.36▲ | +1.11 (+0.85%) | 132.57 | 120.13 | 379,901 |
| SJM | 100.11▲ | +0.50 (+0.50%) | 100.40 | 99.00 | 942,168 |
| SKYW | 103.40▲ | +1.27 (+1.24%) | 103.63 | 100.65 | 233,608 |
| SKYY | 132.19▲ | +0.94 (+0.72%) | 133.1825 | 131.26 | 103,405 |
| SLAB | 141.52▲ | +2.78 (+2.00%) | 142.94 | 138.91 | 324,032 |
| SMLV | 131.64▼ | -0.446 (-0.34%) | 132.0447 | 131.51 | 3,268 |
| SMOG | 133.48▼ | -0.07 (-0.05%) | 134.48 | 133.48 | 700 |
| SN | 108.34▲ | +1.98 (+1.86%) | 108.60 | 106.29 | 1,397,159 |
| SOFR | 100.22▲ | +0.006 (+0.01%) | 100.23 | 100.20 | 3,200 |
| SPAQ | 106.615▼ | -0.23 (-0.22%) | 106.84 | 103.00 | 255 |
| SPGP | 113.61▲ | +0.33 (+0.29%) | 114.26 | 113.36 | 71,300 |
| SPHB | 117.45▲ | +0.86 (+0.74%) | 118.04 | 116.83 | 354,474 |
| SPMO | 120.85▲ | +0.35 (+0.29%) | 121.381 | 120.4855 | 1,115,366 |
| SPXT | 103.53▼ | -0.13 (-0.13%) | 104.10 | 103.53 | 4,255 |
| SPYG | 107.82▲ | +0.35 (+0.33%) | 108.2001 | 107.49 | 1,854,534 |
| STIP | 102.72▼ | -0.02 (-0.02%) | 102.7799 | 102.7001 | 1,805,217 |
| STT | 123.61▲ | +1.74 (+1.43%) | 124.21 | 121.25 | 2,087,641 |
| STZ | 142.37▲ | +4.34 (+3.14%) | 142.57 | 137.26 | 2,994,370 |
| SUB | 106.44▼ | -0.08 (-0.08%) | 106.5382 | 106.44 | 527,219 |
| SUI | 128.23▲ | +0.90 (+0.71%) | 128.33 | 126.49 | 439,769 |
| SURE | 127.3808▲ | +0.4061 (+0.32%) | 127.3808 | 127.3808 | 30 |
| SUSA | 140.56▲ | +0.24 (+0.17%) | 141.0952 | 140.44 | 82,376 |
| SUSL | 121.2864▲ | +0.3234 (+0.27%) | 121.48 | 121.1802 | 10,848 |
| TBLL | 105.71▲ | +0.02 (+0.02%) | 105.72 | 105.71 | 78,900 |
| TDIV | 100.11▲ | +0.9144 (+0.92%) | 100.5087 | 99.84 | 65,278 |
| TECL | 133.00▲ | +2.79 (+2.14%) | 134.7922 | 130.9299 | 694,437 |
| TFX | 120.50▲ | +1.64 (+1.38%) | 120.77 | 118.0764 | 476,389 |
| THO | 100.84▼ | -1.19 (-1.17%) | 105.35 | 100.215 | 919,719 |
| TIP | 110.45▼ | -0.18 (-0.16%) | 110.71 | 110.45 | 3,672,300 |
| TIPA | 100.14▼ | -0.029 (-0.03%) | 100.14 | 100.14 | 100 |
| TIPB | 100.36▼ | -0.071 (-0.07%) | 100.44 | 100.36 | 1,200 |
| TIPC | 101.108▼ | -0.2615 (-0.26%) | 101.108 | 101.108 | 100 |
| TIPD | 101.406▼ | -0.346 (-0.34%) | 101.406 | 101.406 | 100 |
| TLH | 102.14▼ | -0.42 (-0.41%) | 102.51 | 102.021 | 983,495 |
| TMDX | 136.51▼ | -2.12 (-1.53%) | 141.90 | 136.25 | 462,715 |
| TOK | 138.521▲ | +0.181 (+0.13%) | 138.521 | 138.521 | 269 |
| TOL | 138.94▼ | -2.12 (-1.50%) | 142.25 | 138.93 | 1,043,244 |
| TPB | 100.84▲ | +2.16 (+2.19%) | 100.91 | 98.78 | 137,465 |
| TPR | 116.30▲ | +1.24 (+1.08%) | 116.43 | 114.55 | 2,124,923 |
| TRI | 133.42▼ | -0.255 (-0.19%) | 135.93 | 133.17 | 667,247 |
| TROW | 106.58▲ | +0.79 (+0.75%) | 107.10 | 105.24 | 1,528,760 |
| TSEM | 114.01▼ | -1.06 (-0.92%) | 117.81 | 111.52 | 1,399,638 |
| TTAN | 105.60▲ | +10.01 (+10.47%) | 110.94 | 95.00 | 4,686,600 |
| TW | 107.77▼ | -0.14 (-0.13%) | 107.90 | 106.56 | 757,100 |
| TWLO | 127.32▲ | +2.10 (+1.68%) | 128.64 | 123.00 | 2,672,460 |
| UAL | 104.95▲ | +0.22 (+0.21%) | 105.63 | 103.04 | 6,375,300 |
| UMBF | 114.94▼ | -0.94 (-0.81%) | 115.395 | 114.30 | 367,343 |
| UPRO | 118.03▲ | +0.51 (+0.43%) | 119.4599 | 117.50 | 4,159,217 |
| USLM | 121.45▲ | +1.11 (+0.92%) | 122.68 | 120.2695 | 60,191 |
| VDE | 129.79▼ | -0.62 (-0.48%) | 131.85 | 129.79 | 586,802 |
| VFH | 131.02▼ | -0.05 (-0.04%) | 131.66 | 130.625 | 555,599 |
| VIOG | 123.271▼ | -0.369 (-0.30%) | 123.8211 | 123.1331 | 8,457 |
| VIOO | 113.21▼ | -0.17 (-0.15%) | 113.9342 | 113.07 | 63,732 |
| VLTO | 102.16▼ | -0.73 (-0.71%) | 103.37 | 101.60 | 962,929 |
| VONG | 123.18▲ | +0.31 (+0.25%) | 123.71 | 122.82 | 919,900 |
| VSS | 143.77▲ | +0.20 (+0.14%) | 144.40 | 143.545 | 514,705 |
| VT | 141.56▲ | +0.28 (+0.20%) | 142.155 | 141.385 | 3,903,829 |
| VTES | 101.43▼ | -0.03 (-0.03%) | 101.46 | 101.42 | 105,200 |
| VTWO | 101.39▼ | -0.44 (-0.43%) | 102.16 | 101.19 | 1,412,300 |
| VYM | 145.21▲ | +0.10 (+0.07%) | 145.965 | 145.09 | 1,109,174 |
| WEC | 105.71▼ | -0.57 (-0.54%) | 106.83 | 105.67 | 2,453,714 |
| WISD | 101.465▼ | -0.13 (-0.13%) | 101.465 | 101.465 | 100 |
| WIX | 100.22▼ | -2.42 (-2.36%) | 105.00 | 99.87 | 875,100 |
| WLDN | 104.30▼ | -0.85 (-0.81%) | 105.25 | 101.79 | 126,200 |
| WLFC | 131.03▲ | +2.93 (+2.29%) | 131.24 | 128.08 | 49,254 |
| WMS | 148.92▼ | -1.13 (-0.75%) | 149.97 | 147.26 | 574,100 |
| WMT | 115.11▲ | +0.27 (+0.24%) | 116.27 | 114.68 | 23,952,600 |
| WPM | 108.09▼ | -0.71 (-0.65%) | 111.36 | 107.6101 | 1,391,349 |
| WRLD | 143.73▼ | -10.97 (-7.09%) | 155.51 | 142.65 | 94,400 |
| WSHP | 126.61▼ | -7.99 (-5.94%) | 133.15 | 119.55 | 5,800 |
| WTFC | 137.52▲ | +1.01 (+0.74%) | 138.235 | 135.46 | 415,878 |
| WYNN | 125.51▼ | -0.21 (-0.17%) | 126.83 | 124.82 | 821,894 |
| XBI | 123.41▲ | +0.16 (+0.13%) | 124.18 | 122.69 | 7,499,844 |
| XHB | 107.41▼ | -0.26 (-0.24%) | 108.505 | 107.305 | 1,096,923 |
| XHS | 107.159▼ | -1.041 (-0.96%) | 107.1599 | 107.10 | 1,322 |
| XLC | 117.13▲ | +1.34 (+1.16%) | 117.61 | 115.94 | 5,801,584 |
| XLK | 146.60▼ | -144.47 (-49.63%) | 147.31 | 145.69 | 6,627,969 |
| XLY | 119.73▼ | -118.41 (-49.72%) | 120.09 | 119.18 | 4,556,898 |
| XMHQ | 102.75▼ | -0.47 (-0.46%) | 103.39 | 102.62 | 123,000 |
| XMMO | 138.57▲ | +0.07 (+0.05%) | 139.07 | 138.22 | 114,800 |
| XOM | 116.54▼ | -0.60 (-0.51%) | 118.78 | 116.41 | 12,512,700 |
| XOP | 136.69▲ | +0.21 (+0.15%) | 139.47 | 136.54 | 2,553,294 |