Technical stock screener for Closing Price: Greater Than 15 results.
Ideas for the best stocks to buy based on data for Dec 08, 2025.
Register FREE to see today's results| Symbol ⇑ | Price | Change | High | Low | Volume |
|---|---|---|---|---|---|
| DWX | 43.2059▼ | -0.4341 (-0.99%) | 43.49 | 43.1901 | 54,087 |
| DXCM | 65.62▲ | +0.13 (+0.20%) | 66.04 | 64.00 | 4,678,000 |
| DXD | 20.90▲ | +0.17 (+0.82%) | 21.02 | 20.72 | 1,142,592 |
| DXIV | 63.683▼ | -0.137 (-0.21%) | 63.745 | 63.525 | 2,100 |
| DXJ | 140.79▲ | +0.02 (+0.01%) | 141.055 | 140.47 | 384,678 |
| DXPE | 96.71▲ | +0.97 (+1.01%) | 97.49 | 94.99 | 129,500 |
| DXUV | 59.65▼ | -0.24 (-0.40%) | 59.91 | 59.547 | 9,500 |
| DXYZ | 27.46▲ | +1.17 (+4.45%) | 28.80 | 26.861 | 1,701,000 |
| DY | 348.91▼ | -2.89 (-0.82%) | 356.60 | 347.73 | 306,211 |
| DYFI | 23.14▼ | -0.025 (-0.11%) | 23.1527 | 23.12 | 11,835 |
| DYLD | 22.69▼ | -0.02 (-0.09%) | 22.75 | 22.63 | 3,900 |
| DYLG | 27.821▼ | -0.062 (-0.22%) | 27.875 | 27.80 | 4,300 |
| DYN | 22.20▲ | +1.92 (+9.47%) | 23.96 | 21.13 | 8,161,312 |
| DYNB | 39.80▼ | -0.04 (-0.10%) | 39.81 | 39.77 | 1,700 |
| DYNF | 61.01▼ | -0.11 (-0.18%) | 61.23 | 60.81 | 1,905,700 |
| DYTA | 29.36▼ | -0.06 (-0.20%) | 29.445 | 29.36 | 14,800 |
| E | 37.25▲ | +0.04 (+0.11%) | 37.48 | 37.16 | 180,500 |
| EA | 203.53▼ | -0.39 (-0.19%) | 204.64 | 203.49 | 1,534,664 |
| EAF | 17.11▲ | +0.39 (+2.33%) | 17.20 | 16.505 | 216,100 |
| EAFG | 23.2842▼ | -0.0294 (-0.13%) | 23.2842 | 23.2842 | 194 |
| EAGG | 47.85▼ | -0.08 (-0.17%) | 47.91 | 47.7754 | 280,153 |
| EAGL | 32.12▼ | -0.19 (-0.59%) | 32.37 | 32.06 | 199,600 |
| EAPR | 29.53▲ | +0.01 (+0.03%) | 29.65 | 29.52 | 4,200 |
| EASG | 35.2817▼ | -0.2033 (-0.57%) | 35.325 | 35.2401 | 3,693 |
| EASY | 25.282▼ | -0.156 (-0.61%) | 25.38 | 25.282 | 5,600 |
| EAT | 142.31▲ | +1.86 (+1.32%) | 143.99 | 138.24 | 1,120,070 |
| EATZ | 26.2301▼ | -0.0995 (-0.38%) | 26.235 | 26.2301 | 321 |
| EBAY | 83.85▲ | +1.38 (+1.67%) | 84.57 | 82.35 | 4,339,929 |
| EBC | 19.37▲ | +0.32 (+1.68%) | 19.485 | 18.85 | 2,717,144 |
| EBF | 17.43▼ | -0.36 (-2.02%) | 17.81 | 17.395 | 116,098 |
| EBI | 56.612▼ | -0.2755 (-0.48%) | 56.674 | 56.612 | 1,700 |
| EBIT | 34.30▼ | -0.245 (-0.71%) | 34.545 | 34.30 | 400 |
| EBIZ | 32.6751▼ | -0.0589 (-0.18%) | 32.8913 | 32.6751 | 13,226 |
| EBMT | 17.86▲ | +0.08 (+0.45%) | 18.00 | 17.70 | 24,572 |
| EBND | 21.19▼ | -0.06 (-0.28%) | 21.255 | 21.1801 | 206,172 |
| EBUF | 28.39▼ | -0.0352 (-0.12%) | 28.41 | 28.39 | 388 |
| ECAT | 15.79▼ | -0.04 (-0.25%) | 15.90 | 15.71 | 242,617 |
| ECBK | 16.80▲ | +0.33 (+2.00%) | 17.00 | 16.65 | 12,041 |
| ECG | 91.22▼ | -0.53 (-0.58%) | 93.4699 | 90.725 | 581,691 |
| ECL | 257.15▼ | -2.54 (-0.98%) | 259.70 | 256.90 | 1,625,900 |
| ECML | 33.518▼ | -0.299 (-0.88%) | 33.518 | 33.518 | 100 |
| ECNS | 35.2299▼ | -0.1801 (-0.51%) | 35.2637 | 35.10 | 5,781 |
| ECO | 36.75▼ | -0.32 (-0.86%) | 37.69 | 36.71 | 460,692 |
| ECON | 27.27▼ | -0.23 (-0.84%) | 27.37 | 27.26 | 4,357 |
| ECOW | 25.194▼ | -0.1536 (-0.61%) | 25.32 | 25.15 | 80,600 |
| ECPG | 53.79▲ | +0.91 (+1.72%) | 54.17 | 52.51 | 221,413 |
| ED | 95.45▼ | -1.15 (-1.19%) | 96.57 | 94.96 | 2,089,307 |
| EDC | 52.55▼ | -0.31 (-0.59%) | 53.30 | 52.16 | 69,025 |
| EDGF | 24.90▼ | -0.07 (-0.28%) | 24.925 | 24.90 | 74,600 |
| EDGH | 30.15▼ | -0.127 (-0.42%) | 30.23 | 30.09 | 25,700 |
| EDGI | 28.156▼ | -0.134 (-0.47%) | 28.26 | 28.13 | 33,900 |
| EDGU | 28.429▼ | -0.137 (-0.48%) | 28.58 | 28.41 | 7,600 |
| EDIV | 38.65▼ | -0.24 (-0.62%) | 38.96 | 38.50 | 76,879 |
| EDN | 32.45▼ | -0.41 (-1.25%) | 34.20 | 32.19 | 48,100 |
| EDOG | 23.7748▼ | -0.164 (-0.69%) | 23.8199 | 23.726 | 3,215 |
| EDOW | 41.0972▼ | -0.2258 (-0.55%) | 41.39 | 41.0886 | 12,857 |
| EDU | 53.91▲ | +1.28 (+2.43%) | 53.91 | 52.48 | 1,253,100 |
| EDV | 66.61▼ | -0.23 (-0.34%) | 66.89 | 66.21 | 1,209,115 |
| EDZ | 37.46▲ | +0.25 (+0.67%) | 37.633 | 36.96 | 36,624 |
| EE | 27.83▼ | -0.84 (-2.93%) | 28.57 | 27.72 | 224,476 |
| EEFT | 73.37▼ | -1.38 (-1.85%) | 74.72 | 73.05 | 814,010 |
| EELV | 27.10▼ | -0.0955 (-0.35%) | 27.27 | 27.05 | 47,423 |
| EEM | 54.62▼ | -0.12 (-0.22%) | 54.87 | 54.48 | 28,167,667 |
| EEMA | 93.72▼ | -0.07 (-0.07%) | 94.22 | 93.40 | 63,257 |
| EEMO | 17.606▼ | -0.144 (-0.81%) | 17.606 | 17.5986 | 1,207 |
| EEMS | 67.53▼ | -0.43 (-0.63%) | 67.77 | 67.43 | 8,831 |
| EEMX | 41.8857▼ | -0.0879 (-0.21%) | 41.905 | 41.78 | 2,862 |
| EES | 56.75▼ | -0.285 (-0.50%) | 57.35 | 56.71 | 11,147 |
| EET | 78.8288▼ | -0.3983 (-0.50%) | 79.43 | 78.655 | 29,985 |
| EETH | 41.49▲ | +1.56 (+3.91%) | 42.00 | 40.70 | 124,200 |
| EEV | 19.6235▲ | +0.0942 (+0.48%) | 19.691 | 19.50 | 20,440 |
| EFA | 95.51▼ | -0.30 (-0.31%) | 95.82 | 95.355 | 10,958,695 |
| EFAA | 53.49▼ | -0.037 (-0.07%) | 53.50 | 53.2358 | 44,739 |
| EFAS | 18.78▼ | -0.04 (-0.21%) | 18.84 | 18.73 | 11,349 |
| EFAX | 49.27▼ | -0.16 (-0.32%) | 49.2898 | 49.15 | 14,713 |
| EFFE | 24.4473▼ | -0.2613 (-1.06%) | 24.7045 | 24.3954 | 760,600 |
| EFFI | 24.665▼ | -0.083 (-0.34%) | 24.665 | 24.665 | 0 |
| EFIV | 65.95▼ | -0.213 (-0.32%) | 66.21 | 65.815 | 23,821 |
| EFO | 61.4984▼ | -0.2616 (-0.42%) | 61.84 | 61.4984 | 1,933 |
| EFRA | 33.8655▼ | -0.2795 (-0.82%) | 33.8655 | 33.8655 | 122 |
| EFSC | 55.68▲ | +0.46 (+0.83%) | 56.32 | 55.26 | 155,627 |
| EFSI | 38.11▼ | -0.08 (-0.21%) | 38.78 | 38.10 | 15,900 |
| EFX | 210.29▼ | -1.22 (-0.58%) | 211.05 | 208.72 | 1,410,492 |
| EG | 308.40▼ | -1.57 (-0.51%) | 309.985 | 306.835 | 292,874 |
| EGBN | 20.74▼ | -0.24 (-1.14%) | 21.30 | 20.63 | 622,712 |
| EGGQ | 48.191▲ | +0.0087 (+0.02%) | 48.65 | 48.125 | 4,500 |
| EGGS | 40.378▲ | +0.0378 (+0.09%) | 40.66 | 39.881 | 10,000 |
| EGGY | 37.119▲ | +0.229 (+0.62%) | 37.63 | 36.75 | 28,600 |
| EGLE | 29.106▼ | -0.1041 (-0.36%) | 29.106 | 29.106 | 39 |
| EGO | 30.87▼ | -0.23 (-0.74%) | 31.51 | 30.80 | 1,971,800 |
| EGP | 178.77▼ | -1.14 (-0.63%) | 179.54 | 177.79 | 232,889 |
| EHC | 111.91▼ | -0.59 (-0.52%) | 113.21 | 111.70 | 796,400 |
| EHLS | 23.4452▲ | +0.0743 (+0.32%) | 23.4475 | 23.43 | 1,696 |
| EIDO | 18.87▲ | +0.05 (+0.27%) | 18.8857 | 18.825 | 189,921 |
| EIG | 39.21▼ | -0.05 (-0.13%) | 39.61 | 39.14 | 262,200 |
| EINC | 97.93▼ | -0.85 (-0.86%) | 98.97 | 97.71 | 4,100 |
| EIPI | 20.03▼ | -0.16 (-0.79%) | 20.24 | 20.015 | 86,194 |
| EIPX | 26.97▼ | -0.21 (-0.77%) | 27.125 | 26.90 | 32,000 |
| EIRL | 72.3265▼ | -0.0935 (-0.13%) | 72.61 | 72.22 | 10,843 |
| EIS | 109.04▲ | +1.50 (+1.39%) | 109.63 | 108.4601 | 59,775 |