Sharemaestro Market Browser

Week Ending: 29 May 2026

Ticker
Company
Sector
Industry
Open
High
Low
Close
A
Agilent Technologies, Inc.
Healthcare
Diagnostics & Research
1955.54
1955.54
1955.54
1955.54
AA1
Alcoa Corporation
Basic Materials
Aluminum
1225.00
1285.00
1225.00
1285.00
AAL
American Airlines Group Inc.
Industrials
Airlines
238.70
266.50
238.70
256.60
AAPL
Apple Inc.
Technology
Consumer Electronics
5360.00
5450.00
5226.00
5412.64
AAXJ
iShares MSCI All Country Asia ex Japan ETF
-
-
1986.00
2054.90
1986.00
2054.71
ABBV
AbbVie Inc.
Healthcare
Drug Manufacturers - General
3770.00
3785.00
3681.00
3745.00
ABEVN
Ambev S.A.
Consumer Defensive
Beverages - Brewers
53.00
56.88
53.00
56.12
ABNB
Airbnb, Inc.
Consumer Cyclical
Travel Services
2274.01
2335.96
2274.01
2335.46
ABT
Abbott Laboratories
Healthcare
Medical Devices
1519.00
1519.00
1488.00
1495.00
AC
Arca Continental, S.A.B. de C.V.
Consumer Defensive
Beverages - Non-Alcoholic
220.62
231.00
220.48
224.99
ACHR
Archer Aviation Inc.
Industrials
Aerospace & Defense
108.00
121.99
108.00
113.04
ACLS
Axcelis Technologies, Inc.
Technology
Semiconductor Equipment & Materials
2650.00
2650.00
2584.01
2584.01
ACNN
Accenture plc
Technology
Information Technology Services
3100.00
3200.00
3045.00
3200.00
ACTINVRB
Corporación Actinver, S. A. B. de C. V.
Financial Services
Capital Markets
21.98
21.98
21.75
21.90
ACWI
iShares MSCI ACWI ETF
-
-
2704.00
2779.97
2704.00
2755.26
ACWX
iShares MSCI ACWI ex U.S. ETF
-
-
1282.00
1336.00
1282.00
1336.00
ACXN
Acerinox, S.A.
Basic Materials
Steel
249.25
324.40
249.25
324.40
ADBE
Adobe Inc.
Technology
Software - Application
4220.00
4508.39
4133.00
4486.29
ADI
Analog Devices, Inc.
Technology
Semiconductors
6648.96
7254.87
6648.96
7134.87
ADM
Archer-Daniels-Midland Company
Consumer Defensive
Farm Products
1395.00
1395.00
1389.00
1389.00
ADN
Koninklijke Ahold Delhaize N.V.
Consumer Defensive
Grocery Stores
850.29
850.29
732.94
732.94
ADSK
Autodesk, Inc.
Technology
Software - Application
4260.00
4260.00
4124.00
4174.54
AEMN
Agnico Eagle Mines Limited
Basic Materials
Gold
3078.55
3092.41
3064.55
3092.41
AENAN
Aena S.M.E., S.A.
Industrials
Airports & Air Services
530.26
530.26
498.26
498.26
AEP
American Electric Power Company, Inc.
Utilities
Utilities - Regulated Electric
2333.00
2333.00
2266.00
2266.00